27,060€
-0,66%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,59 | 28,63 | 26,96 | 27,11 | -0,84% | 22.640,00 |
| 20.02.2025 | 27,65 | 28,06 | 27,04 | 27,34 | -1,16% | 13.233,00 |
| 19.02.2025 | 28,38 | 28,56 | 27,35 | 27,66 | -2,85% | 19.510,00 |
| 18.02.2025 | 27,98 | 28,50 | 27,66 | 28,47 | 1,46% | 19.645,00 |
| 17.02.2025 | 26,85 | 28,08 | 26,58 | 28,06 | 5,17% | 9.466,00 |
| 14.02.2025 | 26,48 | 27,40 | 26,41 | 26,68 | 0,45% | 20.915,00 |
| 13.02.2025 | 25,35 | 26,88 | 25,23 | 26,56 | 5,44% | 8.602,00 |
| 12.02.2025 | 25,03 | 25,48 | 25,02 | 25,19 | 0,68% | 11.002,00 |
| 11.02.2025 | 24,92 | 25,08 | 24,60 | 25,02 | 0,20% | 5.820,00 |
| 10.02.2025 | 24,32 | 24,98 | 24,16 | 24,97 | 2,76% | 9.720,00 |
| 07.02.2025 | 24,19 | 24,38 | 24,04 | 24,30 | -0,04% | 6.102,00 |
| 06.02.2025 | 24,02 | 24,44 | 23,62 | 24,31 | 0,91% | 38.295,00 |
| 05.02.2025 | 24,73 | 24,88 | 23,58 | 24,09 | -3,14% | 15.770,00 |
| 04.02.2025 | 24,04 | 25,26 | 23,65 | 24,87 | 3,24% | 4.910,00 |
| 03.02.2025 | 24,55 | 24,61 | 23,55 | 24,09 | -3,49% | 20.640,00 |
| 31.01.2025 | 24,93 | 25,10 | 24,71 | 24,96 | 0,04% | 9.200,00 |
| 30.01.2025 | 24,45 | 25,06 | 24,43 | 24,95 | 1,92% | 8.530,00 |
| 29.01.2025 | 24,75 | 24,87 | 24,40 | 24,48 | -1,01% | 18.440,00 |
| 28.01.2025 | 24,75 | 24,80 | 24,39 | 24,73 | -0,12% | 2.253,00 |
| 27.01.2025 | 24,35 | 24,82 | 23,91 | 24,76 | 0,69% | 7.840,00 |
| 24.01.2025 | 24,45 | 24,90 | 24,32 | 24,59 | -0,08% | 900,00 |
| 23.01.2025 | 23,95 | 24,88 | 23,92 | 24,61 | 2,58% | 13.090,00 |
| 22.01.2025 | 24,57 | 24,63 | 23,30 | 23,99 | -2,04% | 17.642,00 |
| 21.01.2025 | 24,68 | 24,77 | 24,44 | 24,49 | -1,53% | 28.501,00 |
| 20.01.2025 | 24,76 | 24,88 | 24,44 | 24,87 | 0,81% | 22.113,00 |
| 17.01.2025 | 24,92 | 25,01 | 24,53 | 24,67 | -0,48% | 8.800,00 |
| 16.01.2025 | 25,01 | 25,19 | 24,28 | 24,79 | -1,24% | 23.320,00 |
| 15.01.2025 | 24,33 | 25,14 | 24,33 | 25,10 | 2,78% | 9.050,00 |
| 14.01.2025 | 24,64 | 24,78 | 24,22 | 24,42 | -1,01% | 6.227,00 |
| 13.01.2025 | 24,66 | 24,78 | 24,00 | 24,67 | -0,20% | 14.620,00 |
| 10.01.2025 | 25,41 | 25,50 | 24,61 | 24,72 | -3,02% | 15.116,00 |
| 09.01.2025 | 25,17 | 25,49 | 24,84 | 25,49 | 1,15% | 4.316,00 |
| 08.01.2025 | 26,18 | 26,30 | 25,04 | 25,20 | -4,26% | 10.976,00 |
| 07.01.2025 | 25,59 | 26,53 | 25,59 | 26,32 | 2,13% | 15.726,00 |
| 06.01.2025 | 24,99 | 25,92 | 24,99 | 25,77 | 3,25% | 24.272,00 |
| 03.01.2025 | 25,06 | 25,20 | 24,76 | 24,96 | -0,32% | 3.820,00 |
| 02.01.2025 | 25,65 | 25,90 | 24,98 | 25,04 | -2,26% | 7.870,00 |
| 30.12.2024 | 25,56 | 25,72 | 25,14 | 25,62 | 0,20% | - |
| 27.12.2024 | 25,03 | 25,74 | 25,01 | 25,57 | 1,75% | 12.370,00 |
| 23.12.2024 | 24,93 | 25,45 | 24,44 | 25,13 | 0,92% | 4.314,00 |
| 20.12.2024 | 24,89 | 25,04 | 24,46 | 24,90 | -0,28% | 4.435,00 |
| 19.12.2024 | 25,43 | 25,43 | 24,86 | 24,97 | -1,73% | 1.100,00 |
| 18.12.2024 | 25,65 | 25,75 | 25,39 | 25,41 | -1,28% | 9.420,00 |
| 17.12.2024 | 26,42 | 26,82 | 25,64 | 25,74 | 0,74% | 4.500,00 |
| 16.12.2024 | 26,23 | 26,34 | 25,42 | 25,55 | -2,18% | 12.737,00 |
| 13.12.2024 | 26,47 | 26,60 | 26,12 | 26,12 | -1,66% | 5.590,00 |
| 12.12.2024 | 26,52 | 26,74 | 26,14 | 26,56 | 0,00% | 11.350,00 |
| 11.12.2024 | 26,70 | 26,75 | 26,10 | 26,56 | -0,60% | 10.870,00 |
| 10.12.2024 | 26,21 | 26,90 | 26,07 | 26,72 | 2,22% | 9.990,00 |
| 09.12.2024 | 25,73 | 26,32 | 25,64 | 26,14 | 1,59% | 4.316,00 |
| 06.12.2024 | 25,27 | 25,86 | 25,20 | 25,73 | 1,82% | 6.470,00 |
| 05.12.2024 | 25,15 | 25,51 | 25,15 | 25,27 | 0,08% | 7.256,00 |
| 04.12.2024 | 24,67 | 25,28 | 24,56 | 25,25 | 2,64% | 30.470,00 |
| 03.12.2024 | 24,77 | 25,04 | 24,44 | 24,60 | -0,85% | 18.804,00 |
| 02.12.2024 | 24,85 | 24,98 | 24,45 | 24,81 | -0,64% | 10.709,00 |
| 29.11.2024 | 24,78 | 25,40 | 24,54 | 24,97 | 0,52% | 7.472,00 |
| 28.11.2024 | 24,77 | 25,10 | 24,70 | 24,84 | 0,20% | 13.080,00 |
| 27.11.2024 | 24,29 | 24,85 | 24,10 | 24,79 | 2,10% | 31.346,00 |
| 26.11.2024 | 24,52 | 24,72 | 24,06 | 24,28 | -2,02% | 18.965,00 |
| 25.11.2024 | 24,10 | 24,86 | 23,88 | 24,78 | 2,40% | 10.746,00 |
| 22.11.2024 | 23,94 | 24,24 | 23,80 | 24,20 | -0,04% | 4.800,00 |
| 21.11.2024 | 23,77 | 24,21 | 23,42 | 24,21 | 1,98% | 14.005,00 |
| 20.11.2024 | 24,14 | 24,48 | 23,53 | 23,74 | -1,74% | 8.900,00 |
| 19.11.2024 | 24,58 | 24,74 | 23,84 | 24,16 | -1,55% | 9.217,00 |
| 18.11.2024 | 24,91 | 25,18 | 24,41 | 24,54 | -1,60% | 4.950,00 |
| 15.11.2024 | 25,05 | 25,14 | 24,72 | 24,94 | -0,52% | 6.181,00 |
| 14.11.2024 | 25,29 | 25,62 | 24,82 | 25,07 | -1,10% | 7.970,00 |
| 13.11.2024 | 25,61 | 25,72 | 24,99 | 25,35 | -1,74% | 31.110,00 |
| 12.11.2024 | 25,91 | 27,87 | 25,46 | 25,80 | 0,23% | 8.019,00 |
| 11.11.2024 | 25,29 | 25,84 | 25,16 | 25,74 | 2,35% | 6.560,00 |
| 08.11.2024 | 25,21 | 25,21 | 24,57 | 25,15 | -0,24% | 2.789,00 |
| 07.11.2024 | 24,37 | 25,35 | 24,33 | 25,21 | 3,36% | 2.579,00 |
| 06.11.2024 | 24,41 | 24,78 | 24,12 | 24,39 | -0,41% | 9.722,00 |
| 05.11.2024 | 23,96 | 24,64 | 23,92 | 24,49 | 2,04% | 7.729,00 |
| 04.11.2024 | 24,81 | 25,05 | 23,91 | 24,00 | -2,95% | 6.466,00 |
| 01.11.2024 | 25,09 | 25,44 | 24,53 | 24,73 | -1,94% | 12.459,00 |
| 31.10.2024 | 24,69 | 25,70 | 24,68 | 25,22 | 1,53% | 23.350,00 |
| 30.10.2024 | 24,25 | 25,00 | 24,14 | 24,84 | 1,85% | 18.390,00 |
| 29.10.2024 | 24,95 | 25,03 | 24,18 | 24,39 | -2,40% | 24.715,00 |
| 28.10.2024 | 25,32 | 25,48 | 24,87 | 24,99 | -1,07% | 23.390,00 |
| 25.10.2024 | 24,96 | 25,30 | 24,83 | 25,26 | 0,60% | - |
| 24.10.2024 | 24,82 | 25,36 | 24,77 | 25,11 | 1,58% | 31.650,00 |
| 23.10.2024 | 25,29 | 25,54 | 24,72 | 24,72 | -2,56% | 11.850,00 |
| 22.10.2024 | 25,13 | 25,74 | 24,78 | 25,37 | 0,96% | 3.590,00 |
| 21.10.2024 | 25,58 | 25,86 | 24,92 | 25,13 | -2,18% | 4.364,00 |
| 18.10.2024 | 25,19 | 25,93 | 25,14 | 25,69 | 2,11% | 13.600,00 |
| 17.10.2024 | 25,24 | 25,44 | 24,96 | 25,16 | -0,47% | 17.021,00 |
| 16.10.2024 | 25,54 | 25,71 | 25,07 | 25,28 | -0,78% | 13.130,00 |
| 15.10.2024 | 25,73 | 25,90 | 25,33 | 25,48 | -1,32% | 12.712,00 |
| 14.10.2024 | 25,76 | 26,04 | 25,58 | 25,82 | 0,23% | 3.645,00 |
| 11.10.2024 | 25,82 | 26,04 | 25,72 | 25,76 | 0,04% | 32.544,00 |
| 10.10.2024 | 25,72 | 26,12 | 25,59 | 25,75 | -0,96% | 5.900,00 |
| 09.10.2024 | 25,93 | 26,24 | 25,60 | 26,00 | -1,33% | 7.910,00 |
| 08.10.2024 | 26,63 | 26,63 | 25,69 | 26,35 | -1,50% | 8.753,00 |
| 07.10.2024 | 26,89 | 27,10 | 26,54 | 26,75 | -0,37% | 13.392,00 |
| 04.10.2024 | 26,21 | 26,98 | 25,98 | 26,85 | 2,52% | 8.375,00 |
| 03.10.2024 | 26,65 | 26,80 | 26,06 | 26,19 | -2,35% | 375,00 |
| 02.10.2024 | 26,90 | 27,14 | 26,30 | 26,82 | -0,52% | 14.001,00 |
| 01.10.2024 | 27,07 | 27,44 | 26,70 | 26,96 | -1,06% | 6.360,00 |
| 30.09.2024 | 26,93 | 27,37 | 26,75 | 27,25 | 1,26% | 21.074,00 |