37,580€
3,98%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,41 | 37,90 | 36,20 | 37,78 | 4,31% | 360,00 |
| 19.02.2026 | 36,53 | 36,76 | 35,70 | 36,22 | -0,77% | 3.135,00 |
| 18.02.2026 | 35,86 | 36,67 | 35,21 | 36,50 | 1,87% | 13.985,00 |
| 17.02.2026 | 35,39 | 35,88 | 35,20 | 35,83 | 0,08% | 11.650,00 |
| 16.02.2026 | 36,09 | 36,58 | 35,60 | 35,80 | -1,30% | 7.972,00 |
| 13.02.2026 | 36,74 | 37,10 | 35,71 | 36,27 | -1,60% | 5.330,00 |
| 12.02.2026 | 36,79 | 37,72 | 36,64 | 36,86 | 1,26% | 12.170,00 |
| 11.02.2026 | 36,73 | 36,75 | 35,95 | 36,40 | -0,76% | - |
| 10.02.2026 | 36,95 | 37,13 | 36,62 | 36,68 | -0,68% | 15.960,00 |
| 09.02.2026 | 36,66 | 37,14 | 36,16 | 36,93 | 0,93% | 3.235,00 |
| 06.02.2026 | 36,77 | 36,86 | 36,16 | 36,59 | -0,49% | 260,00 |
| 05.02.2026 | 36,59 | 36,95 | 36,44 | 36,77 | 0,46% | 19.780,00 |
| 04.02.2026 | 36,77 | 37,40 | 36,42 | 36,60 | -0,27% | 21.696,00 |
| 03.02.2026 | 36,79 | 37,03 | 36,54 | 36,70 | -0,03% | 11.200,00 |
| 02.02.2026 | 35,95 | 36,88 | 35,95 | 36,71 | 1,10% | 9.200,00 |
| 30.01.2026 | 36,74 | 36,88 | 36,30 | 36,31 | -1,28% | 14.040,00 |
| 29.01.2026 | 36,71 | 37,40 | 36,34 | 36,78 | 0,38% | 5.751,00 |
| 28.01.2026 | 36,66 | 37,18 | 36,36 | 36,64 | 0,03% | 3.426,00 |
| 27.01.2026 | 37,53 | 37,65 | 36,48 | 36,63 | -2,55% | 8.682,00 |
| 26.01.2026 | 38,10 | 38,18 | 37,08 | 37,59 | -1,08% | 35.445,00 |
| 23.01.2026 | 37,46 | 38,14 | 37,10 | 38,00 | 1,28% | 15.420,00 |
| 22.01.2026 | 36,95 | 37,73 | 36,40 | 37,52 | 2,43% | 5.275,00 |
| 21.01.2026 | 35,41 | 36,75 | 34,96 | 36,63 | 3,24% | 6.188,00 |
| 20.01.2026 | 35,69 | 35,82 | 35,24 | 35,48 | -1,72% | 15.035,00 |
| 19.01.2026 | 36,64 | 36,66 | 34,91 | 36,10 | -2,49% | 5.717,00 |
| 16.01.2026 | 36,72 | 37,40 | 36,60 | 37,02 | 1,37% | 2.800,00 |
| 15.01.2026 | 36,24 | 36,76 | 36,07 | 36,52 | 0,86% | 3.140,00 |
| 14.01.2026 | 36,75 | 36,76 | 35,68 | 36,21 | -0,98% | 6.376,00 |
| 13.01.2026 | 36,45 | 36,90 | 35,78 | 36,57 | 0,58% | 35.142,00 |
| 12.01.2026 | 36,89 | 36,92 | 36,28 | 36,36 | -1,60% | 2.325,00 |
| 09.01.2026 | 36,97 | 37,38 | 36,82 | 36,95 | 0,00% | 12.312,00 |
| 08.01.2026 | 37,42 | 37,65 | 36,76 | 36,95 | -1,68% | 18.140,00 |
| 07.01.2026 | 37,34 | 37,80 | 37,00 | 37,58 | 1,10% | 13.081,00 |
| 06.01.2026 | 37,15 | 37,29 | 36,24 | 37,17 | 0,46% | 4.785,00 |
| 05.01.2026 | 36,04 | 37,17 | 35,92 | 37,00 | 3,29% | 7.260,00 |
| 02.01.2026 | 35,50 | 35,98 | 35,26 | 35,82 | 0,67% | 8.998,00 |
| 30.12.2025 | 35,37 | 35,60 | 35,34 | 35,58 | 0,96% | 46,00 |
| 29.12.2025 | 35,04 | 35,48 | 34,96 | 35,24 | 1,26% | 2.143,00 |
| 23.12.2025 | 35,31 | 35,48 | 34,80 | 34,80 | -1,08% | 5.030,00 |
| 22.12.2025 | 34,85 | 35,62 | 34,84 | 35,18 | 0,92% | 8.070,00 |
| 19.12.2025 | 34,15 | 34,98 | 34,15 | 34,86 | 2,23% | 9.350,00 |
| 18.12.2025 | 33,54 | 34,42 | 33,46 | 34,10 | 1,67% | 9.873,00 |
| 17.12.2025 | 34,43 | 34,54 | 33,54 | 33,54 | -2,27% | 4.480,00 |
| 16.12.2025 | 34,89 | 35,16 | 34,23 | 34,32 | -1,66% | 5.932,00 |
| 15.12.2025 | 34,92 | 35,26 | 34,82 | 34,90 | 0,17% | - |
| 12.12.2025 | 35,25 | 35,48 | 34,84 | 34,84 | -0,74% | 4.560,00 |
| 11.12.2025 | 34,45 | 35,28 | 34,37 | 35,10 | 1,80% | 13.500,00 |
| 10.12.2025 | 34,63 | 34,88 | 34,28 | 34,48 | -0,49% | 3.574,00 |
| 09.12.2025 | 34,50 | 34,71 | 34,32 | 34,65 | 0,84% | 3.360,00 |
| 08.12.2025 | 34,41 | 34,98 | 34,27 | 34,36 | 0,38% | 4.676,00 |
| 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 |