22,180€
-0,27%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,28 | 22,57 | 21,84 | 22,57 | 1,17% | 960,00 |
| 05.11.2026 | 22,61 | 23,22 | 22,16 | 22,31 | -1,33% | 16.120,00 |
| 04.11.2026 | 21,83 | 22,78 | 21,71 | 22,61 | 4,00% | 18.150,00 |
| 03.11.2026 | 21,69 | 22,57 | 21,27 | 21,74 | -0,46% | 22.073,00 |
| 02.11.2026 | 21,55 | 21,90 | 21,13 | 21,84 | 1,68% | 6.680,00 |
| 30.10.2026 | 21,87 | 22,02 | 21,40 | 21,48 | -2,05% | 17.612,00 |
| 29.10.2026 | 21,87 | 22,17 | 21,63 | 21,93 | 0,37% | 5.755,00 |
| 28.10.2026 | 21,57 | 22,08 | 21,55 | 21,85 | 1,25% | 9.020,00 |
| 27.10.2026 | 21,58 | 21,86 | 21,47 | 21,58 | -0,05% | 22.840,00 |
| 26.10.2026 | 21,47 | 21,72 | 21,36 | 21,59 | 0,79% | 40.360,00 |
| 23.10.2026 | 21,31 | 21,64 | 21,26 | 21,42 | 0,42% | 7.067,00 |
| 22.10.2026 | 21,82 | 21,82 | 21,30 | 21,33 | -2,91% | 9.138,00 |
| 21.10.2026 | 22,32 | 22,32 | 21,56 | 21,97 | -1,52% | 5.710,00 |
| 20.10.2026 | 21,89 | 22,54 | 21,69 | 22,31 | 1,92% | 8.800,00 |
| 19.10.2026 | 22,06 | 22,08 | 21,79 | 21,89 | -0,32% | - |
| 16.10.2026 | 21,82 | 22,44 | 21,78 | 21,96 | 0,73% | 13.800,00 |
| 15.10.2026 | 21,42 | 21,81 | 21,19 | 21,80 | 1,35% | 11.670,00 |
| 14.10.2026 | 21,17 | 22,14 | 20,64 | 21,51 | 1,89% | 11.410,00 |
| 13.10.2026 | 21,37 | 21,42 | 20,94 | 21,11 | -1,17% | 1.900,00 |
| 12.10.2026 | 21,32 | 21,62 | 21,26 | 21,36 | 0,42% | 14.784,00 |
| 09.10.2026 | 21,32 | 21,50 | 21,06 | 21,27 | 0,09% | 14.155,00 |
| 08.10.2026 | 21,86 | 21,88 | 20,63 | 21,25 | -5,05% | 15.830,00 |
| 07.10.2026 | 22,92 | 23,02 | 22,18 | 22,38 | -2,48% | 18.447,00 |
| 06.10.2026 | 23,03 | 23,25 | 22,66 | 22,95 | 0,39% | 9.841,00 |
| 05.10.2026 | 22,97 | 23,20 | 22,65 | 22,86 | -0,26% | 6.370,00 |
| 02.10.2026 | 23,44 | 23,76 | 22,62 | 22,92 | -2,05% | 14.629,00 |
| 01.10.2026 | 23,73 | 23,88 | 23,22 | 23,40 | -1,56% | 10.145,00 |
| 30.09.2026 | 24,06 | 24,18 | 23,62 | 23,77 | -1,21% | 9.450,00 |
| 29.09.2026 | 24,18 | 24,41 | 23,98 | 24,06 | -0,58% | 1.050,00 |
| 28.09.2026 | 23,95 | 24,49 | 23,90 | 24,20 | 0,50% | 23.660,00 |
| 25.09.2026 | 24,20 | 24,34 | 23,86 | 24,08 | 0,25% | 32.027,00 |
| 24.09.2026 | 24,50 | 24,57 | 23,78 | 24,02 | -2,12% | 11.370,00 |
| 23.09.2026 | 25,34 | 25,42 | 24,32 | 24,54 | -3,50% | 6.638,00 |
| 22.09.2026 | 25,06 | 25,46 | 24,59 | 25,43 | 1,60% | 5.118,00 |
| 21.09.2026 | 25,06 | 25,10 | 24,38 | 25,03 | 0,64% | 5.495,00 |
| 18.09.2026 | 25,19 | 25,21 | 24,78 | 24,87 | -1,23% | 4.900,00 |
| 17.09.2026 | 25,25 | 25,55 | 25,04 | 25,18 | 0,48% | 11.400,00 |
| 16.09.2026 | 25,28 | 25,42 | 24,99 | 25,06 | -0,71% | 9.247,00 |
| 15.09.2026 | 24,92 | 25,41 | 24,57 | 25,24 | 0,92% | 2.300,00 |
| 14.09.2026 | 25,31 | 25,38 | 24,61 | 25,01 | -1,34% | 4.721,00 |
| 11.09.2026 | 25,33 | 25,57 | 25,26 | 25,35 | 0,32% | 5.540,00 |
| 10.09.2026 | 26,45 | 26,49 | 25,15 | 25,27 | -4,17% | 10.097,00 |
| 09.09.2026 | 27,30 | 27,30 | 26,32 | 26,37 | -3,55% | 1.340,00 |
| 08.09.2026 | 26,72 | 27,43 | 26,40 | 27,34 | 3,21% | 10.575,00 |
| 07.09.2026 | 26,71 | 26,71 | 26,30 | 26,49 | -0,34% | 1.100,00 |
| 04.09.2026 | 26,46 | 27,04 | 26,35 | 26,58 | 0,72% | 5.274,00 |
| 03.09.2026 | 25,59 | 26,45 | 25,34 | 26,39 | 3,25% | 39.252,00 |
| 02.09.2026 | 25,44 | 25,79 | 25,10 | 25,56 | 0,47% | 53.100,00 |
| 01.09.2026 | 26,43 | 26,45 | 25,29 | 25,44 | -3,64% | 20.512,00 |
| 31.08.2026 | 26,23 | 26,58 | 26,13 | 26,40 | 0,42% | 13.724,00 |
| 28.08.2026 | 25,96 | 26,52 | 25,95 | 26,29 | 1,35% | 4.440,00 |
| 27.08.2026 | 25,62 | 26,15 | 25,26 | 25,94 | 1,57% | 4.303,00 |
| 26.08.2026 | 24,97 | 25,70 | 24,94 | 25,54 | 2,12% | 6.234,00 |
| 25.08.2026 | 24,47 | 25,26 | 24,39 | 25,01 | 2,25% | 20.030,00 |
| 24.08.2026 | 24,71 | 24,76 | 24,32 | 24,46 | -1,01% | 13.836,00 |
| 21.08.2026 | 24,20 | 24,75 | 23,89 | 24,71 | 2,70% | 13.080,00 |
| 20.08.2026 | 24,68 | 24,72 | 23,86 | 24,06 | -2,39% | 4.905,00 |
| 19.08.2026 | 24,31 | 24,82 | 24,20 | 24,65 | 0,94% | 1.730,00 |
| 18.08.2026 | 24,34 | 24,53 | 24,11 | 24,42 | -0,65% | 1.230,00 |
| 17.08.2026 | 25,00 | 25,08 | 24,37 | 24,58 | -1,25% | 9.750,00 |
| 14.08.2026 | 24,98 | 25,22 | 24,63 | 24,89 | -0,40% | 3.400,00 |
| 13.08.2026 | 25,07 | 25,18 | 24,89 | 24,99 | -0,32% | 15.610,00 |
| 12.08.2026 | 25,00 | 25,44 | 24,86 | 25,07 | 0,60% | 1.100,00 |
| 11.08.2026 | 24,92 | 25,21 | 24,36 | 24,92 | 0,89% | 12.205,00 |
| 10.08.2026 | 25,67 | 25,74 | 24,42 | 24,70 | -3,59% | 11.500,00 |
| 07.08.2026 | 25,77 | 25,98 | 25,43 | 25,62 | -0,62% | 8.312,00 |
| 06.08.2026 | 25,58 | 25,88 | 25,45 | 25,78 | 0,86% | 2.298,00 |
| 05.08.2026 | 25,71 | 25,84 | 25,42 | 25,56 | -0,20% | 9.382,00 |
| 04.08.2026 | 25,23 | 25,72 | 25,14 | 25,61 | 1,79% | 12.432,00 |
| 03.08.2026 | 24,67 | 25,35 | 24,61 | 25,16 | 3,20% | 49.426,00 |
| 31.07.2026 | 25,06 | 25,18 | 24,14 | 24,38 | -2,25% | 6.297,00 |
| 30.07.2026 | 24,97 | 25,22 | 24,62 | 24,94 | -0,08% | 12.044,00 |
| 29.07.2026 | 24,92 | 25,26 | 24,71 | 24,96 | 0,12% | 12.060,00 |
| 28.07.2026 | 24,68 | 25,08 | 24,57 | 24,93 | 0,00% | 15.330,00 |
| 27.07.2026 | 25,08 | 25,38 | 24,44 | 24,93 | 0,56% | 47.410,00 |
| 24.07.2026 | 24,43 | 25,00 | 24,12 | 24,79 | 1,14% | 7.794,00 |
| 23.07.2026 | 25,11 | 25,42 | 23,25 | 24,51 | -2,78% | 11.140,00 |
| 22.07.2026 | 24,87 | 25,29 | 24,52 | 25,21 | 1,41% | 8.220,00 |
| 21.07.2026 | 23,68 | 25,02 | 23,45 | 24,86 | 0,44% | 18.369,00 |
| 20.07.2026 | 24,62 | 25,08 | 24,42 | 24,75 | 0,36% | 6.970,00 |
| 17.07.2026 | 24,37 | 24,76 | 24,25 | 24,66 | -0,12% | 32.526,00 |
| 16.07.2026 | 24,64 | 24,77 | 24,48 | 24,69 | 0,33% | 1.200,00 |
| 15.07.2026 | 23,88 | 24,76 | 23,76 | 24,61 | 3,32% | 6.250,00 |
| 14.07.2026 | 23,67 | 24,02 | 23,45 | 23,82 | 0,17% | 11.875,00 |
| 13.07.2026 | 23,64 | 24,10 | 23,40 | 23,78 | -0,29% | 12.180,00 |
| 10.07.2026 | 23,84 | 23,94 | 23,37 | 23,85 | -0,17% | 2.160,00 |
| 09.07.2026 | 23,80 | 24,13 | 23,42 | 23,89 | 0,63% | 5.480,00 |
| 08.07.2026 | 24,67 | 24,68 | 23,49 | 23,74 | -3,81% | 5.990,00 |
| 07.07.2026 | 24,92 | 25,28 | 24,58 | 24,68 | -1,12% | 8.980,00 |
| 06.07.2026 | 24,60 | 25,10 | 24,58 | 24,96 | 1,75% | 13.736,00 |
| 03.07.2026 | 23,85 | 24,68 | 23,80 | 24,53 | 3,55% | 48.392,00 |
| 02.07.2026 | 23,35 | 23,84 | 23,11 | 23,69 | 1,37% | 12.606,00 |
| 01.07.2026 | 23,25 | 23,42 | 23,01 | 23,37 | 0,00% | 11.887,00 |
| 30.06.2026 | 22,67 | 23,63 | 22,57 | 23,37 | 3,18% | 3.457,00 |
| 29.06.2026 | 22,94 | 23,22 | 22,42 | 22,65 | -0,57% | 18.330,00 |
| 26.06.2026 | 23,11 | 23,20 | 22,43 | 22,78 | -1,47% | 13.656,00 |
| 25.06.2026 | 23,14 | 23,37 | 22,91 | 23,12 | -0,34% | 23.720,00 |
| 24.06.2026 | 23,17 | 23,32 | 22,32 | 23,20 | 0,13% | 44.835,00 |
| 23.06.2026 | 23,44 | 23,50 | 22,96 | 23,17 | -1,91% | 12.170,00 |
| 22.06.2026 | 24,18 | 24,32 | 23,36 | 23,62 | -2,28% | 22.840,00 |