32,500€
-2,81%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 33,48 | 33,49 | 32,36 | 32,66 | -2,97% | 10.508,00 |
| 31.07.2025 | 33,12 | 33,95 | 33,10 | 33,66 | 1,51% | 6.597,00 |
| 30.07.2025 | 33,87 | 33,89 | 33,07 | 33,16 | -1,54% | 6.548,00 |
| 29.07.2025 | 33,50 | 33,77 | 33,43 | 33,68 | 0,78% | 5.955,00 |
| 28.07.2025 | 34,23 | 34,54 | 33,18 | 33,42 | -0,57% | 11.395,00 |
| 25.07.2025 | 33,61 | 33,71 | 33,09 | 33,61 | 0,12% | 15.021,00 |
| 24.07.2025 | 34,02 | 34,15 | 33,12 | 33,57 | -0,03% | 11.135,00 |
| 23.07.2025 | 33,14 | 33,68 | 33,00 | 33,58 | 2,25% | 15.817,00 |
| 22.07.2025 | 33,47 | 33,51 | 32,48 | 32,84 | -2,09% | 11.320,00 |
| 21.07.2025 | 33,59 | 34,68 | 33,38 | 33,54 | -0,12% | 27.571,00 |
| 18.07.2025 | 34,03 | 34,40 | 32,56 | 33,58 | -2,16% | 18.136,00 |
| 17.07.2025 | 40,48 | 41,26 | 33,63 | 34,32 | -14,88% | 32.118,00 |
| 16.07.2025 | 40,97 | 41,12 | 40,25 | 40,32 | -1,97% | 10.004,00 |
| 15.07.2025 | 41,11 | 41,68 | 41,04 | 41,13 | 0,59% | 1.785,00 |
| 14.07.2025 | 40,72 | 41,88 | 40,37 | 40,89 | -1,23% | 11.778,00 |
| 11.07.2025 | 42,43 | 42,49 | 41,01 | 41,40 | -2,66% | 3.119,00 |
| 10.07.2025 | 42,04 | 42,76 | 41,43 | 42,53 | 0,95% | 4.405,00 |
| 09.07.2025 | 41,39 | 42,80 | 41,26 | 42,13 | 2,11% | 10.604,00 |
| 08.07.2025 | 40,20 | 41,32 | 40,06 | 41,26 | 2,48% | 1.510,00 |
| 07.07.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 3,02% | - |
| 04.07.2025 | 38,54 | 39,42 | 38,54 | 39,08 | -1,66% | 6.680,00 |
| 03.07.2025 | 39,50 | 39,98 | 39,20 | 39,74 | 0,97% | 1.910,00 |
| 02.07.2025 | 38,88 | 39,66 | 38,88 | 39,36 | 1,86% | 4.720,00 |
| 01.07.2025 | 39,94 | 39,96 | 38,22 | 38,64 | -3,06% | 559,00 |
| 30.06.2025 | 40,04 | 40,24 | 39,60 | 39,86 | 0,05% | 2.402,00 |
| 27.06.2025 | 39,90 | 40,20 | 39,50 | 39,84 | -0,05% | 1.358,00 |
| 26.06.2025 | 39,08 | 40,12 | 39,04 | 39,86 | 2,52% | 8.048,00 |
| 25.06.2025 | 38,30 | 39,16 | 38,30 | 38,88 | 1,83% | 630,00 |
| 24.06.2025 | 37,90 | 38,30 | 37,68 | 38,18 | 2,80% | 1.071,00 |
| 23.06.2025 | 36,54 | 37,50 | 36,54 | 37,14 | 0,60% | 710,00 |
| 20.06.2025 | 37,00 | 37,48 | 36,80 | 36,92 | 1,21% | 80,00 |
| 19.06.2025 | 36,86 | 37,22 | 36,36 | 36,48 | -1,08% | 1.148,00 |
| 18.06.2025 | 37,74 | 37,94 | 36,86 | 36,88 | -1,97% | 4.850,00 |
| 17.06.2025 | 37,98 | 38,32 | 37,54 | 37,62 | -1,42% | 58,00 |
| 16.06.2025 | 37,52 | 38,68 | 37,52 | 38,16 | 1,60% | 52,00 |
| 13.06.2025 | 37,16 | 38,02 | 37,04 | 37,56 | -1,21% | 2.592,00 |
| 12.06.2025 | 37,92 | 38,28 | 37,40 | 38,02 | 0,26% | 820,00 |
| 11.06.2025 | 38,18 | 38,76 | 37,84 | 37,92 | -0,05% | 129,00 |
| 10.06.2025 | 38,78 | 38,78 | 37,64 | 37,94 | -1,15% | 1.015,00 |
| 09.06.2025 | 38,40 | 38,88 | 38,24 | 38,38 | 0,21% | 848,00 |
| 06.06.2025 | 38,12 | 38,48 | 38,06 | 38,30 | 0,79% | 5.715,00 |
| 05.06.2025 | 38,00 | 38,48 | 37,78 | 38,00 | 0,05% | 2.292,00 |
| 04.06.2025 | 36,98 | 38,18 | 36,82 | 37,98 | 4,28% | 10.521,00 |
| 03.06.2025 | 36,16 | 36,66 | 35,58 | 36,42 | 0,94% | 920,00 |
| 02.06.2025 | 35,14 | 36,26 | 35,08 | 36,08 | 2,38% | 424,00 |
| 30.05.2025 | 35,48 | 35,82 | 35,22 | 35,24 | -0,11% | 330,00 |
| 29.05.2025 | 35,94 | 36,44 | 35,26 | 35,28 | -1,12% | 2.176,00 |
| 28.05.2025 | 35,32 | 35,90 | 35,32 | 35,68 | 1,31% | 620,00 |
| 27.05.2025 | 35,10 | 35,48 | 35,08 | 35,22 | 0,11% | 1.744,00 |
| 26.05.2025 | 34,78 | 35,46 | 34,78 | 35,18 | 2,63% | 1.161,00 |
| 23.05.2025 | 34,70 | 35,66 | 33,66 | 34,28 | -1,44% | 819,00 |
| 22.05.2025 | 34,06 | 34,90 | 34,06 | 34,78 | 1,40% | 1.160,00 |
| 21.05.2025 | 35,16 | 35,16 | 33,90 | 34,30 | -3,65% | 925,00 |
| 20.05.2025 | 35,04 | 35,74 | 35,04 | 35,60 | 1,48% | 1.328,00 |
| 19.05.2025 | 34,38 | 35,26 | 34,30 | 35,08 | 2,45% | 298,00 |
| 16.05.2025 | 34,96 | 35,38 | 34,24 | 34,24 | -2,28% | 668,00 |
| 15.05.2025 | 35,24 | 35,62 | 35,02 | 35,04 | -0,79% | 514,00 |
| 14.05.2025 | 35,84 | 35,86 | 35,04 | 35,32 | -1,34% | 295,00 |
| 13.05.2025 | 35,18 | 36,12 | 35,18 | 35,80 | 2,58% | 3.822,00 |
| 12.05.2025 | 35,54 | 36,00 | 34,74 | 34,90 | 1,10% | 2.446,00 |
| 09.05.2025 | 33,92 | 35,08 | 33,92 | 34,52 | 2,31% | 5.328,00 |
| 08.05.2025 | 33,20 | 34,08 | 33,20 | 33,74 | 2,06% | 1.012,00 |
| 07.05.2025 | 32,70 | 34,40 | 32,70 | 33,06 | 2,80% | 2.195,00 |
| 06.05.2025 | 33,04 | 33,10 | 31,32 | 32,16 | -2,19% | 2.053,00 |
| 05.05.2025 | 32,42 | 33,18 | 32,40 | 32,88 | 1,36% | 17.907,00 |
| 02.05.2025 | 31,74 | 32,80 | 31,64 | 32,44 | 2,59% | 698,00 |
| 30.04.2025 | 31,62 | 32,00 | 31,10 | 31,62 | 0,00% | 60,00 |
| 29.04.2025 | 31,34 | 31,80 | 31,30 | 31,62 | 0,89% | 1.000,00 |
| 28.04.2025 | 31,40 | 31,76 | 31,28 | 31,34 | 0,06% | 430,00 |
| 25.04.2025 | 30,92 | 31,52 | 30,68 | 31,32 | 1,49% | 1.000,00 |
| 24.04.2025 | 30,64 | 30,92 | 30,12 | 30,86 | 0,72% | 160,00 |
| 23.04.2025 | 30,66 | 31,14 | 30,42 | 30,64 | 1,46% | 3.362,00 |
| 22.04.2025 | 29,64 | 30,30 | 29,64 | 30,20 | -0,07% | 828,00 |
| 17.04.2025 | 30,02 | 30,42 | 29,58 | 30,22 | 3,71% | 1.080,00 |
| 16.04.2025 | 30,08 | 30,14 | 29,06 | 29,14 | -4,71% | 1.210,00 |
| 15.04.2025 | 29,34 | 31,00 | 29,34 | 30,58 | 4,37% | 2.104,00 |
| 14.04.2025 | 28,66 | 29,50 | 28,28 | 29,30 | 3,68% | 2.860,00 |
| 11.04.2025 | 28,52 | 28,64 | 27,18 | 28,26 | 1,00% | 267,00 |
| 10.04.2025 | 29,68 | 29,68 | 27,58 | 27,98 | -8,44% | 6.742,00 |
| 09.04.2025 | 25,72 | 30,56 | 25,72 | 30,56 | 21,46% | 2.320,00 |
| 08.04.2025 | 27,78 | 27,78 | 24,98 | 25,16 | -6,40% | 4.187,00 |
| 07.04.2025 | 25,46 | 27,74 | 24,26 | 26,88 | 1,28% | 8.848,00 |
| 04.04.2025 | 29,80 | 29,80 | 25,76 | 26,54 | -11,12% | 8.617,00 |
| 03.04.2025 | 29,70 | 31,24 | 29,66 | 29,86 | -4,60% | 1.189,00 |
| 02.04.2025 | 31,54 | 31,76 | 30,58 | 31,30 | -0,76% | 200,00 |
| 01.04.2025 | 32,14 | 32,30 | 31,44 | 31,54 | -2,41% | 568,00 |
| 31.03.2025 | 31,60 | 32,32 | 30,98 | 32,32 | 0,56% | 4.540,00 |
| 28.03.2025 | 33,84 | 33,90 | 32,14 | 32,14 | -5,86% | 2.297,00 |
| 27.03.2025 | 33,50 | 35,68 | 33,50 | 34,14 | 1,97% | 4.439,00 |
| 26.03.2025 | 34,04 | 34,28 | 33,48 | 33,48 | -0,30% | 475,00 |
| 25.03.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -0,94% | - |
| 24.03.2025 | 34,16 | 34,40 | 33,72 | 33,90 | 0,41% | 1.006,00 |
| 21.03.2025 | 33,68 | 34,02 | 33,26 | 33,76 | -0,24% | 1.187,00 |
| 20.03.2025 | 35,94 | 35,94 | 33,58 | 33,84 | -6,00% | 3.718,00 |
| 19.03.2025 | 36,22 | 36,80 | 35,88 | 36,00 | -0,44% | 3.674,00 |
| 18.03.2025 | 36,54 | 37,30 | 35,72 | 36,16 | -0,82% | 7.207,00 |
| 17.03.2025 | 35,36 | 36,52 | 35,02 | 36,46 | 3,82% | 2.380,00 |
| 15.03.2025 | 33,08 | 35,12 | 32,94 | 35,12 | 5,78% | 6.397,00 |
| 14.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,85% | - |
| 13.03.2025 | 32,72 | 33,00 | 32,10 | 32,92 | 0,86% | 1.562,00 |