34,600€
0,99%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 34,41 | 34,98 | 34,31 | 34,68 | 1,31% | - |
| 05.12.2025 | 34,91 | 35,40 | 34,10 | 34,23 | -0,95% | 9.282,00 |
| 04.12.2025 | 34,16 | 35,26 | 34,12 | 34,56 | 1,41% | 20.989,00 |
| 03.12.2025 | 34,54 | 34,95 | 34,01 | 34,08 | -0,99% | 15.609,00 |
| 02.12.2025 | 34,16 | 34,74 | 34,02 | 34,42 | 1,35% | 11.400,00 |
| 01.12.2025 | 34,52 | 34,57 | 33,46 | 33,96 | -1,96% | 9.131,00 |
| 28.11.2025 | 34,12 | 34,75 | 34,06 | 34,64 | 1,82% | 9.990,00 |
| 27.11.2025 | 33,64 | 34,18 | 33,52 | 34,02 | 1,37% | 6.536,00 |
| 26.11.2025 | 33,60 | 33,96 | 33,50 | 33,56 | 0,21% | 38.845,00 |
| 25.11.2025 | 33,18 | 33,61 | 32,63 | 33,49 | 0,87% | 2.590,00 |
| 24.11.2025 | 32,43 | 33,27 | 32,42 | 33,20 | 2,85% | 11.126,00 |
| 21.11.2025 | 31,79 | 32,49 | 31,64 | 32,28 | 1,38% | 13.243,00 |
| 20.11.2025 | 32,43 | 32,97 | 31,84 | 31,84 | -1,12% | 19.241,00 |
| 19.11.2025 | 31,75 | 32,51 | 31,64 | 32,20 | 1,23% | 5.680,00 |
| 18.11.2025 | 32,24 | 32,54 | 31,78 | 31,81 | -1,70% | 9.520,00 |
| 17.11.2025 | 32,23 | 32,76 | 31,91 | 32,36 | 1,44% | 4.228,00 |
| 14.11.2025 | 32,17 | 32,17 | 31,04 | 31,90 | -0,19% | 2.532,00 |
| 13.11.2025 | 31,69 | 32,64 | 31,62 | 31,96 | 1,72% | 12.547,00 |
| 12.11.2025 | 29,89 | 32,22 | 29,89 | 31,42 | 5,93% | 17.014,00 |
| 11.11.2025 | 29,64 | 29,82 | 29,08 | 29,66 | 0,14% | 10.000,00 |
| 10.11.2025 | 29,58 | 29,86 | 29,46 | 29,62 | 1,65% | 4.570,00 |
| 07.11.2025 | 29,17 | 29,60 | 29,00 | 29,14 | 0,28% | 600,00 |
| 06.11.2025 | 29,97 | 29,99 | 29,04 | 29,06 | -2,94% | 3.609,00 |
| 05.11.2025 | 30,22 | 30,34 | 29,54 | 29,94 | -1,25% | 5.544,00 |
| 04.11.2025 | 30,94 | 31,00 | 30,13 | 30,32 | -3,01% | 12.668,00 |
| 03.11.2025 | 31,07 | 31,66 | 30,86 | 31,26 | 1,23% | 16.534,00 |
| 31.10.2025 | 31,02 | 31,48 | 30,86 | 30,88 | -0,19% | 1.360,00 |
| 30.10.2025 | 30,33 | 31,14 | 30,04 | 30,94 | 1,84% | 7.668,00 |
| 29.10.2025 | 30,68 | 30,80 | 30,28 | 30,38 | -0,72% | 4.000,00 |
| 28.10.2025 | 30,73 | 30,84 | 30,46 | 30,60 | -0,20% | 2.558,00 |
| 27.10.2025 | 30,96 | 30,96 | 30,57 | 30,66 | 0,33% | 19.650,00 |
| 24.10.2025 | 30,48 | 30,86 | 30,34 | 30,56 | 1,46% | 13.543,00 |
| 23.10.2025 | 30,76 | 31,06 | 30,04 | 30,12 | -1,63% | 2.515,00 |
| 22.10.2025 | 30,68 | 30,96 | 30,41 | 30,62 | 0,26% | 8.400,00 |
| 21.10.2025 | 30,39 | 31,36 | 30,33 | 30,54 | 0,99% | 19.710,00 |
| 20.10.2025 | 30,01 | 30,39 | 29,90 | 30,24 | 1,14% | 11.541,00 |
| 17.10.2025 | 28,54 | 30,08 | 28,23 | 29,90 | 4,77% | 4.880,00 |
| 16.10.2025 | 28,45 | 29,07 | 28,23 | 28,54 | 0,78% | 16.875,00 |
| 15.10.2025 | 28,84 | 29,22 | 28,32 | 28,32 | -1,46% | 11.402,00 |
| 14.10.2025 | 29,25 | 29,34 | 28,55 | 28,74 | -2,51% | 2.620,00 |
| 13.10.2025 | 29,45 | 29,66 | 29,14 | 29,48 | 0,75% | 24.103,00 |
| 10.10.2025 | 30,02 | 30,06 | 29,02 | 29,26 | -2,07% | 8.597,00 |
| 09.10.2025 | 29,76 | 30,56 | 29,62 | 29,88 | 0,47% | 4.280,00 |
| 08.10.2025 | 29,87 | 30,00 | 29,58 | 29,74 | -0,13% | 5.484,00 |
| 07.10.2025 | 30,13 | 30,14 | 29,55 | 29,78 | -0,80% | 1.895,00 |
| 06.10.2025 | 30,44 | 30,51 | 29,72 | 30,02 | -1,35% | 6.449,00 |
| 03.10.2025 | 30,14 | 30,62 | 29,98 | 30,43 | 1,50% | 7.790,00 |
| 02.10.2025 | 30,19 | 30,76 | 29,67 | 29,98 | -0,27% | 15.950,00 |
| 01.10.2025 | 29,58 | 30,38 | 29,18 | 30,06 | 1,35% | 3.600,00 |
| 30.09.2025 | 29,28 | 29,66 | 28,96 | 29,66 | 1,64% | 5.662,00 |
| 29.09.2025 | 29,37 | 29,42 | 29,00 | 29,18 | 0,14% | 10.149,00 |
| 26.09.2025 | 29,55 | 29,70 | 29,14 | 29,14 | -1,05% | 24.499,00 |
| 25.09.2025 | 30,21 | 30,28 | 29,05 | 29,45 | -2,55% | 23.015,00 |
| 24.09.2025 | 30,43 | 30,54 | 29,77 | 30,22 | -0,40% | 14.510,00 |
| 23.09.2025 | 30,06 | 30,66 | 30,06 | 30,34 | 1,40% | 6.435,00 |
| 22.09.2025 | 29,95 | 30,14 | 29,62 | 29,92 | 0,20% | 7.210,00 |
| 19.09.2025 | 30,00 | 30,19 | 29,76 | 29,86 | 0,07% | 5.950,00 |
| 18.09.2025 | 30,03 | 30,30 | 29,71 | 29,84 | -0,07% | 17.607,00 |
| 17.09.2025 | 30,36 | 30,40 | 29,80 | 29,86 | -1,13% | 9.485,00 |
| 16.09.2025 | 30,64 | 30,70 | 30,08 | 30,20 | -0,85% | 30.260,00 |
| 15.09.2025 | 30,57 | 30,88 | 30,42 | 30,46 | 0,07% | 8.760,00 |
| 12.09.2025 | 30,76 | 30,87 | 30,16 | 30,44 | -0,72% | 9.340,00 |
| 11.09.2025 | 30,37 | 31,08 | 30,28 | 30,66 | 0,92% | 5.130,00 |
| 10.09.2025 | 30,90 | 31,08 | 30,24 | 30,38 | -0,98% | 5.870,00 |
| 09.09.2025 | 31,16 | 31,30 | 30,49 | 30,68 | -1,41% | 2.430,00 |
| 08.09.2025 | 30,90 | 31,22 | 30,74 | 31,12 | 1,43% | 9.183,00 |
| 05.09.2025 | 29,98 | 30,76 | 29,92 | 30,68 | 2,82% | 3.666,00 |
| 04.09.2025 | 29,66 | 30,18 | 29,63 | 29,84 | 0,71% | 2.838,00 |
| 03.09.2025 | 29,44 | 29,80 | 29,27 | 29,63 | 0,85% | 4.460,00 |
| 02.09.2025 | 29,91 | 30,16 | 29,06 | 29,38 | -1,94% | 6.100,00 |
| 01.09.2025 | 30,29 | 30,32 | 29,89 | 29,96 | -0,93% | 5.520,00 |
| 29.08.2025 | 30,45 | 30,52 | 30,04 | 30,24 | -0,40% | 7.432,00 |
| 28.08.2025 | 30,43 | 30,98 | 30,36 | 30,36 | -0,13% | 3.801,00 |
| 27.08.2025 | 30,90 | 31,10 | 30,30 | 30,40 | -1,43% | 3.825,00 |
| 26.08.2025 | 31,18 | 31,18 | 30,62 | 30,84 | -1,81% | 5.474,00 |
| 25.08.2025 | 31,57 | 31,66 | 31,15 | 31,41 | -0,66% | 11.100,00 |
| 22.08.2025 | 31,14 | 31,73 | 30,90 | 31,62 | 1,44% | 19.886,00 |
| 21.08.2025 | 32,16 | 32,26 | 30,95 | 31,17 | -3,50% | 17.116,00 |
| 20.08.2025 | 32,76 | 32,80 | 31,97 | 32,30 | -1,52% | 2.340,00 |
| 19.08.2025 | 32,49 | 32,97 | 32,46 | 32,80 | 0,86% | 23.500,00 |
| 18.08.2025 | 33,13 | 33,14 | 32,30 | 32,52 | -1,57% | 11.742,00 |
| 15.08.2025 | 33,43 | 33,58 | 32,89 | 33,04 | -0,72% | 2.900,00 |
| 14.08.2025 | 33,10 | 33,54 | 32,84 | 33,28 | 0,39% | 2.840,00 |
| 13.08.2025 | 33,31 | 33,36 | 32,92 | 33,15 | -0,27% | 13.917,00 |
| 12.08.2025 | 33,13 | 33,36 | 32,68 | 33,24 | 0,39% | 1.415,00 |
| 11.08.2025 | 33,21 | 33,38 | 32,68 | 33,11 | 0,18% | 7.919,00 |
| 08.08.2025 | 33,77 | 33,90 | 32,32 | 33,05 | -2,16% | 11.688,00 |
| 07.08.2025 | 33,37 | 34,10 | 33,04 | 33,78 | 2,05% | - |
| 06.08.2025 | 33,15 | 33,72 | 32,49 | 33,10 | 0,33% | 13.294,00 |
| 05.08.2025 | 32,86 | 33,03 | 32,47 | 32,99 | 0,73% | 1.545,00 |
| 04.08.2025 | 32,75 | 32,90 | 32,58 | 32,75 | 0,28% | 3.925,00 |
| 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 |