36,640€
1,55%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 36,36 | 37,02 | 36,26 | 36,69 | 1,27% | 13.008,00 |
| 17.04.2024 | 37,05 | 37,26 | 36,04 | 36,23 | -1,87% | 5.250,00 |
| 16.04.2024 | 37,05 | 37,44 | 36,67 | 36,92 | -0,22% | 11.850,00 |
| 15.04.2024 | 38,13 | 38,94 | 36,80 | 37,00 | -2,96% | 8.935,00 |
| 12.04.2024 | 38,67 | 39,11 | 38,00 | 38,13 | -1,22% | 4.435,00 |
| 11.04.2024 | 38,22 | 38,65 | 37,62 | 38,60 | 1,53% | 12.990,00 |
| 10.04.2024 | 38,94 | 39,02 | 37,34 | 38,02 | -2,49% | 9.884,00 |
| 09.04.2024 | 38,62 | 39,40 | 38,62 | 38,99 | 0,70% | 2.402,00 |
| 08.04.2024 | 37,60 | 38,83 | 37,60 | 38,72 | 2,84% | 15.673,00 |
| 05.04.2024 | 36,24 | 37,80 | 35,96 | 37,65 | 4,06% | 7.681,00 |
| 04.04.2024 | 35,68 | 36,76 | 35,40 | 36,18 | 1,74% | 9.162,00 |
| 03.04.2024 | 34,98 | 35,76 | 34,94 | 35,56 | 1,14% | 19.499,00 |
| 02.04.2024 | 34,20 | 36,03 | 34,17 | 35,16 | 2,54% | 16.100,00 |
| 28.03.2024 | 33,75 | 34,72 | 33,53 | 34,29 | 1,39% | 22.120,00 |
| 27.03.2024 | 34,47 | 34,58 | 33,20 | 33,82 | -1,86% | 8.600,00 |
| 26.03.2024 | 34,14 | 34,56 | 33,92 | 34,46 | 1,20% | 5.250,00 |
| 25.03.2024 | 34,88 | 34,89 | 33,36 | 34,05 | -2,38% | 24.050,00 |
| 22.03.2024 | 33,42 | 34,91 | 33,36 | 34,88 | 4,09% | 14.655,00 |
| 21.03.2024 | 32,42 | 33,51 | 32,35 | 33,51 | 3,46% | 12.470,00 |
| 20.03.2024 | 30,97 | 32,62 | 30,89 | 32,39 | 4,42% | 18.364,00 |
| 19.03.2024 | 30,89 | 31,28 | 30,60 | 31,02 | 0,00% | 4.680,00 |
| 18.03.2024 | 31,35 | 31,41 | 30,86 | 31,02 | -0,77% | 17.700,00 |
| 15.03.2024 | 31,31 | 31,69 | 30,89 | 31,26 | -0,57% | 12.056,00 |
| 14.03.2024 | 31,35 | 31,82 | 31,32 | 31,44 | 0,16% | 4.980,00 |
| 13.03.2024 | 31,39 | 31,46 | 30,74 | 31,39 | 0,03% | 3.562,00 |
| 12.03.2024 | 31,39 | 31,54 | 31,06 | 31,38 | 0,35% | 1.700,00 |
| 11.03.2024 | 31,00 | 31,27 | 30,50 | 31,27 | 0,97% | 12.000,00 |
| 08.03.2024 | 31,58 | 31,80 | 30,84 | 30,97 | -1,84% | 12.790,00 |
| 07.03.2024 | 31,69 | 31,86 | 31,12 | 31,55 | -0,22% | 3.920,00 |
| 06.03.2024 | 32,01 | 32,06 | 31,18 | 31,62 | -1,06% | 938,00 |
| 05.03.2024 | 31,81 | 32,48 | 31,43 | 31,96 | 0,06% | 13.825,00 |
| 04.03.2024 | 31,30 | 32,12 | 30,72 | 31,94 | 2,11% | 10.390,00 |
| 01.03.2024 | 29,00 | 31,51 | 28,97 | 31,28 | 8,05% | 19.482,00 |
| 29.02.2024 | 28,83 | 29,08 | 28,57 | 28,95 | 0,66% | 4.704,00 |
| 28.02.2024 | 29,23 | 29,28 | 28,58 | 28,76 | -1,44% | 27.515,00 |
| 27.02.2024 | 28,69 | 29,22 | 28,66 | 29,18 | 1,32% | - |
| 26.02.2024 | 29,09 | 29,28 | 28,67 | 28,80 | -1,30% | 16.260,00 |
| 23.02.2024 | 30,13 | 30,27 | 29,08 | 29,18 | -2,90% | - |
| 22.02.2024 | 30,13 | 30,32 | 29,26 | 30,05 | 0,50% | 2.938,00 |
| 21.02.2024 | 29,73 | 29,92 | 29,52 | 29,90 | 0,88% | 3.000,00 |
| 20.02.2024 | 29,86 | 29,86 | 29,34 | 29,64 | -0,74% | 9.505,00 |
| 19.02.2024 | 30,23 | 30,42 | 29,72 | 29,86 | -1,55% | 20.840,00 |
| 16.02.2024 | 30,25 | 30,66 | 30,02 | 30,33 | 0,50% | 4.670,00 |
| 15.02.2024 | 30,41 | 31,00 | 30,00 | 30,18 | -0,79% | 9.192,00 |
| 14.02.2024 | 30,55 | 30,75 | 30,20 | 30,42 | -0,39% | 14.972,00 |
| 13.02.2024 | 30,54 | 30,92 | 30,32 | 30,54 | -0,42% | 4.600,00 |
| 12.02.2024 | 30,44 | 31,10 | 30,44 | 30,67 | 0,76% | 6.200,00 |
| 09.02.2024 | 30,74 | 30,98 | 30,11 | 30,44 | -1,04% | 30.880,00 |
| 08.02.2024 | 30,98 | 31,46 | 30,48 | 30,76 | -0,71% | 2.270,00 |
| 07.02.2024 | 31,19 | 31,22 | 30,49 | 30,98 | -0,45% | 6.838,00 |
| 06.02.2024 | 31,36 | 31,60 | 30,54 | 31,12 | -0,83% | 24.300,00 |
| 05.02.2024 | 31,49 | 32,30 | 31,28 | 31,38 | -1,26% | 5.130,00 |
| 02.02.2024 | 31,76 | 32,46 | 31,62 | 31,78 | -0,06% | 9.922,00 |
| 01.02.2024 | 31,03 | 31,92 | 30,92 | 31,80 | 2,35% | 13.566,00 |
| 31.01.2024 | 30,33 | 31,31 | 30,33 | 31,07 | 2,07% | 4.956,00 |
| 30.01.2024 | 30,75 | 30,98 | 29,65 | 30,44 | -3,76% | 23.920,00 |
| 29.01.2024 | 31,62 | 31,88 | 31,36 | 31,63 | 0,09% | 17.360,00 |
| 26.01.2024 | 31,59 | 31,88 | 31,40 | 31,60 | -0,06% | - |
| 25.01.2024 | 31,77 | 31,85 | 31,42 | 31,62 | -0,69% | 11.716,00 |
| 24.01.2024 | 32,22 | 32,38 | 31,78 | 31,84 | -0,56% | 1.336,00 |
| 23.01.2024 | 31,50 | 32,26 | 31,30 | 32,02 | 1,72% | 9.115,00 |
| 22.01.2024 | 30,90 | 31,74 | 30,90 | 31,48 | 1,61% | 4.065,00 |
| 19.01.2024 | 30,88 | 31,20 | 30,68 | 30,98 | 0,03% | - |
| 18.01.2024 | 31,29 | 31,50 | 30,56 | 30,97 | -0,10% | 1.674,00 |
| 17.01.2024 | 31,49 | 31,58 | 30,74 | 31,00 | -2,33% | 3.452,00 |
| 16.01.2024 | 31,59 | 31,82 | 31,50 | 31,74 | 0,09% | 11.807,00 |
| 15.01.2024 | 32,67 | 32,69 | 31,52 | 31,71 | -2,49% | 198,00 |
| 12.01.2024 | 32,25 | 33,04 | 31,65 | 32,52 | 1,18% | 1.520,00 |
| 11.01.2024 | 32,25 | 32,84 | 31,94 | 32,14 | 0,50% | 525,00 |
| 10.01.2024 | 32,14 | 32,38 | 31,72 | 31,98 | -0,87% | 12.600,00 |
| 09.01.2024 | 31,70 | 32,32 | 31,46 | 32,26 | 1,99% | 5.320,00 |
| 08.01.2024 | 31,13 | 31,64 | 30,68 | 31,63 | 1,57% | 7.940,00 |
| 05.01.2024 | 31,39 | 31,86 | 30,44 | 31,14 | -1,21% | 11.380,00 |
| 04.01.2024 | 31,59 | 31,96 | 31,26 | 31,52 | 0,19% | - |
| 03.01.2024 | 33,31 | 33,52 | 31,38 | 31,46 | -5,81% | 6.854,00 |
| 02.01.2024 | 33,34 | 33,60 | 32,76 | 33,40 | 0,60% | 9.750,00 |
| 29.12.2023 | 33,44 | 33,62 | 32,98 | 33,20 | -0,78% | 1.700,00 |
| 28.12.2023 | 33,88 | 33,88 | 33,36 | 33,46 | -0,98% | 15.605,00 |
| 27.12.2023 | 33,84 | 34,06 | 33,54 | 33,79 | 0,27% | 4.300,00 |
| 22.12.2023 | 34,05 | 34,10 | 32,93 | 33,70 | -1,09% | 9.980,00 |
| 21.12.2023 | 33,61 | 34,26 | 33,61 | 34,07 | 1,43% | 10.960,00 |
| 20.12.2023 | 33,58 | 34,18 | 33,36 | 33,59 | 0,03% | 8.699,00 |
| 19.12.2023 | 33,27 | 33,72 | 33,18 | 33,58 | 1,27% | 11.890,00 |
| 18.12.2023 | 33,36 | 33,43 | 32,58 | 33,16 | -0,54% | 5.440,00 |
| 15.12.2023 | 32,68 | 33,44 | 32,50 | 33,34 | 2,36% | 7.511,00 |
| 14.12.2023 | 30,95 | 32,79 | 30,88 | 32,57 | 5,40% | 24.360,00 |
| 13.12.2023 | 30,80 | 31,12 | 30,47 | 30,90 | 0,06% | 4.750,00 |
| 12.12.2023 | 31,21 | 31,29 | 30,75 | 30,88 | -1,15% | 5.850,00 |
| 11.12.2023 | 30,45 | 31,26 | 30,34 | 31,24 | 2,43% | 14.438,00 |
| 08.12.2023 | 30,69 | 30,74 | 30,00 | 30,50 | -0,59% | 11.940,00 |
| 07.12.2023 | 30,58 | 31,04 | 30,30 | 30,68 | -0,07% | 8.775,00 |
| 06.12.2023 | 29,85 | 30,82 | 29,72 | 30,70 | 3,37% | 11.540,00 |
| 05.12.2023 | 30,06 | 30,06 | 29,34 | 29,70 | -1,49% | 7.800,00 |
| 04.12.2023 | 29,94 | 30,42 | 29,90 | 30,15 | 0,17% | 9.000,00 |
| 01.12.2023 | 29,98 | 30,16 | 29,42 | 30,10 | 0,87% | 5.398,00 |
| 30.11.2023 | 29,70 | 29,94 | 29,08 | 29,84 | 0,27% | 1.182,00 |
| 29.11.2023 | 28,80 | 30,02 | 28,80 | 29,76 | 3,41% | 1.580,00 |
| 28.11.2023 | 28,82 | 28,84 | 28,58 | 28,78 | -0,21% | 8,00 |
| 27.11.2023 | 28,84 | 28,84 | 28,84 | 28,84 | 0,35% | - |
| 24.11.2023 | 28,78 | 28,92 | 28,50 | 28,74 | -0,14% | 960,00 |