24,820€
-0,40%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,40 | 27,19 | 25,95 | 26,91 | 1,97% | 13.260,00 |
| 26.09.2024 | 25,73 | 26,60 | 25,72 | 26,39 | 3,29% | 11.364,00 |
| 25.09.2024 | 25,34 | 25,70 | 25,28 | 25,55 | -0,08% | 4.660,00 |
| 24.09.2024 | 25,55 | 25,78 | 25,35 | 25,57 | 0,12% | 6.000,00 |
| 23.09.2024 | 25,76 | 25,90 | 25,46 | 25,54 | -1,01% | 22.787,00 |
| 20.09.2024 | 27,12 | 27,22 | 25,59 | 25,80 | -5,15% | 14.473,00 |
| 19.09.2024 | 26,77 | 27,44 | 26,68 | 27,20 | 2,14% | 6.560,00 |
| 18.09.2024 | 26,46 | 26,76 | 26,34 | 26,63 | 0,19% | 6.920,00 |
| 17.09.2024 | 25,91 | 26,66 | 25,86 | 26,58 | 2,74% | 10.160,00 |
| 16.09.2024 | 26,15 | 26,36 | 25,76 | 25,87 | -1,03% | 4.180,00 |
| 13.09.2024 | 25,74 | 26,32 | 25,48 | 26,14 | 1,83% | 6.026,00 |
| 12.09.2024 | 25,93 | 26,32 | 25,38 | 25,67 | -0,70% | 13.260,00 |
| 11.09.2024 | 25,73 | 26,10 | 25,55 | 25,85 | 0,35% | 8.670,00 |
| 10.09.2024 | 26,22 | 26,32 | 25,50 | 25,76 | -1,83% | 4.980,00 |
| 09.09.2024 | 26,32 | 26,58 | 26,00 | 26,24 | -0,15% | 15.930,00 |
| 06.09.2024 | 26,83 | 27,46 | 26,24 | 26,28 | -2,23% | 3.195,00 |
| 05.09.2024 | 27,31 | 27,44 | 26,82 | 26,88 | -1,57% | 8.468,00 |
| 04.09.2024 | 27,56 | 27,62 | 27,08 | 27,31 | -1,48% | 1.520,00 |
| 03.09.2024 | 28,26 | 28,68 | 27,66 | 27,72 | -2,08% | 2.360,00 |
| 02.09.2024 | 28,55 | 28,55 | 28,04 | 28,31 | -0,42% | 4.134,00 |
| 30.08.2024 | 28,02 | 28,62 | 27,94 | 28,43 | 1,61% | 41.338,00 |
| 29.08.2024 | 27,71 | 28,22 | 27,66 | 27,98 | 0,68% | 6.416,00 |
| 28.08.2024 | 27,90 | 27,95 | 27,37 | 27,79 | -0,32% | 16.300,00 |
| 27.08.2024 | 28,22 | 28,22 | 27,78 | 27,88 | -0,82% | 8.510,00 |
| 26.08.2024 | 28,28 | 28,30 | 27,99 | 28,11 | -0,81% | 10.016,00 |
| 23.08.2024 | 28,23 | 28,38 | 27,68 | 28,34 | 0,78% | 15.172,00 |
| 22.08.2024 | 28,54 | 28,59 | 27,79 | 28,12 | -1,19% | 4.500,00 |
| 21.08.2024 | 27,97 | 29,08 | 27,96 | 28,46 | 1,53% | 11.685,00 |
| 20.08.2024 | 28,21 | 28,64 | 27,90 | 28,03 | -1,06% | 4.825,00 |
| 19.08.2024 | 28,17 | 28,40 | 27,97 | 28,33 | 1,11% | 13.305,00 |
| 16.08.2024 | 28,26 | 28,54 | 27,97 | 28,02 | -0,64% | - |
| 15.08.2024 | 28,32 | 28,46 | 27,86 | 28,20 | -0,56% | 9.161,00 |
| 14.08.2024 | 28,04 | 28,40 | 28,00 | 28,36 | 1,11% | - |
| 13.08.2024 | 28,19 | 28,32 | 27,76 | 28,05 | -0,07% | 4.940,00 |
| 12.08.2024 | 28,41 | 28,60 | 27,76 | 28,07 | -1,02% | 9.698,00 |
| 09.08.2024 | 27,61 | 29,22 | 27,41 | 28,36 | 3,81% | 10.998,00 |
| 08.08.2024 | 27,02 | 27,52 | 26,86 | 27,32 | 1,41% | 11.100,00 |
| 07.08.2024 | 26,47 | 27,88 | 26,35 | 26,94 | 1,58% | 6.570,00 |
| 06.08.2024 | 26,72 | 26,98 | 26,04 | 26,52 | -0,53% | 18.652,00 |
| 05.08.2024 | 26,38 | 26,72 | 25,66 | 26,66 | -1,59% | 15.150,00 |
| 02.08.2024 | 28,19 | 28,26 | 26,76 | 27,09 | -4,41% | 15.559,00 |
| 01.08.2024 | 29,51 | 29,56 | 28,14 | 28,34 | -3,54% | 23.110,00 |
| 31.07.2024 | 29,63 | 29,98 | 29,29 | 29,38 | -0,37% | 15.300,00 |
| 30.07.2024 | 29,49 | 29,82 | 29,28 | 29,49 | -0,17% | 20.000,00 |
| 29.07.2024 | 29,76 | 29,94 | 29,24 | 29,54 | -0,61% | 28.050,00 |
| 26.07.2024 | 29,35 | 29,86 | 29,26 | 29,72 | 1,47% | 9.576,00 |
| 25.07.2024 | 29,54 | 29,54 | 28,88 | 29,29 | -0,98% | 2.380,00 |
| 24.07.2024 | 29,99 | 30,46 | 29,57 | 29,58 | -2,02% | 4.842,00 |
| 23.07.2024 | 30,75 | 31,08 | 29,65 | 30,19 | -1,79% | 6.060,00 |
| 22.07.2024 | 30,53 | 31,14 | 30,53 | 30,74 | 0,62% | - |
| 19.07.2024 | 30,75 | 30,79 | 30,18 | 30,55 | -0,42% | 5.520,00 |
| 18.07.2024 | 30,64 | 30,97 | 30,45 | 30,68 | 0,62% | 3.254,00 |
| 17.07.2024 | 31,08 | 31,27 | 30,48 | 30,49 | -2,37% | 5.792,00 |
| 16.07.2024 | 30,92 | 31,35 | 30,68 | 31,23 | 0,71% | 2.310,00 |
| 15.07.2024 | 31,56 | 31,73 | 30,90 | 31,01 | -1,99% | 7.540,00 |
| 12.07.2024 | 31,80 | 31,81 | 31,14 | 31,64 | -0,32% | 1.170,00 |
| 11.07.2024 | 31,65 | 31,90 | 31,24 | 31,74 | 0,38% | 6.600,00 |
| 10.07.2024 | 30,85 | 31,84 | 30,17 | 31,62 | 2,70% | 5.750,00 |
| 09.07.2024 | 31,63 | 31,65 | 30,69 | 30,79 | -2,56% | 1.750,00 |
| 08.07.2024 | 31,39 | 32,00 | 31,36 | 31,60 | 0,16% | 1.080,00 |
| 05.07.2024 | 31,29 | 31,94 | 31,18 | 31,55 | 0,67% | 10.784,00 |
| 04.07.2024 | 31,19 | 31,79 | 30,92 | 31,34 | 0,19% | 18.350,00 |
| 03.07.2024 | 30,58 | 31,28 | 30,40 | 31,28 | 2,49% | 475,00 |
| 02.07.2024 | 30,81 | 31,09 | 30,34 | 30,52 | -0,97% | 8.790,00 |
| 01.07.2024 | 31,08 | 31,46 | 30,68 | 30,82 | 0,20% | 2.500,00 |