32,190€
-7,45%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 34,60 | 35,32 | 31,68 | 32,19 | -7,87% | 13.038,00 |
| 30.03.2023 | 34,28 | 34,95 | 34,16 | 34,94 | 2,70% | 11.120,00 |
| 29.03.2023 | 33,69 | 34,38 | 33,48 | 34,02 | 1,92% | - |
| 28.03.2023 | 33,33 | 33,76 | 33,22 | 33,38 | 0,24% | 7.800,00 |
| 27.03.2023 | 33,44 | 33,80 | 32,88 | 33,30 | 0,09% | 7.600,00 |
| 24.03.2023 | 33,60 | 33,80 | 32,54 | 33,27 | -0,98% | 2.810,00 |
| 23.03.2023 | 33,14 | 33,80 | 32,62 | 33,60 | 2,31% | 3.200,00 |
| 22.03.2023 | 33,20 | 33,46 | 32,82 | 32,84 | -0,73% | - |
| 21.03.2023 | 33,06 | 33,82 | 32,60 | 33,08 | 1,44% | 10.445,00 |
| 20.03.2023 | 30,67 | 32,68 | 30,47 | 32,61 | 5,02% | 5.600,00 |
| 17.03.2023 | 31,90 | 32,10 | 30,82 | 31,05 | -2,70% | 4.399,00 |
| 16.03.2023 | 31,51 | 31,96 | 30,78 | 31,91 | 1,59% | 5.100,00 |
| 15.03.2023 | 32,85 | 33,05 | 30,92 | 31,41 | -4,44% | 4.494,00 |
| 14.03.2023 | 32,16 | 32,90 | 31,76 | 32,87 | 2,05% | 9.278,00 |
| 13.03.2023 | 33,93 | 34,07 | 31,60 | 32,21 | -3,68% | 2.870,00 |
| 10.03.2023 | 34,41 | 34,43 | 33,34 | 33,44 | -3,16% | 6.198,00 |
| 09.03.2023 | 34,66 | 35,01 | 34,26 | 34,53 | -0,55% | 2.675,00 |
| 08.03.2023 | 34,56 | 34,75 | 34,14 | 34,72 | 0,43% | 14.070,00 |
| 07.03.2023 | 34,07 | 35,36 | 27,20 | 34,57 | 1,47% | 3.504,00 |
| 06.03.2023 | 34,79 | 34,82 | 33,90 | 34,07 | -2,18% | 8.200,00 |
| 03.03.2023 | 34,72 | 35,08 | 34,39 | 34,83 | 0,35% | 1.900,00 |
| 02.03.2023 | 35,29 | 35,56 | 34,63 | 34,71 | -2,06% | 14.100,00 |
| 01.03.2023 | 35,09 | 35,58 | 34,90 | 35,44 | 1,40% | 3.700,00 |
| 28.02.2023 | 35,25 | 35,25 | 34,49 | 34,95 | -1,05% | 9.500,00 |
| 27.02.2023 | 34,72 | 35,47 | 34,72 | 35,32 | 1,79% | 3.075,00 |
| 24.02.2023 | 35,02 | 35,22 | 34,26 | 34,70 | -0,83% | 3.200,00 |
| 23.02.2023 | 35,05 | 35,32 | 34,82 | 34,99 | 0,14% | 3.450,00 |
| 22.02.2023 | 34,57 | 35,06 | 34,20 | 34,94 | 1,01% | 4.142,00 |
| 21.02.2023 | 35,27 | 35,32 | 34,44 | 34,59 | -1,90% | 4.014,00 |
| 20.02.2023 | 35,16 | 35,32 | 34,86 | 35,26 | 0,46% | 3.266,00 |
| 17.02.2023 | 34,59 | 35,28 | 34,12 | 35,10 | 1,77% | 6.656,00 |
| 16.02.2023 | 35,38 | 35,84 | 34,46 | 34,49 | -2,49% | 7.541,00 |
| 15.02.2023 | 34,67 | 35,50 | 34,56 | 35,37 | 1,58% | 8.720,00 |
| 14.02.2023 | 34,98 | 35,38 | 34,62 | 34,82 | -0,71% | 6.813,00 |
| 13.02.2023 | 34,71 | 35,34 | 34,68 | 35,07 | 0,72% | 8.490,00 |
| 10.02.2023 | 34,76 | 35,62 | 34,34 | 34,82 | 0,52% | 670,00 |
| 09.02.2023 | 34,84 | 35,66 | 34,63 | 34,64 | -0,46% | 800,00 |
| 08.02.2023 | 35,34 | 35,60 | 34,75 | 34,80 | -0,94% | 7.526,00 |
| 07.02.2023 | 35,68 | 35,76 | 34,73 | 35,13 | -1,54% | 5.500,00 |
| 06.02.2023 | 36,15 | 36,42 | 35,56 | 35,68 | -1,76% | 5.093,00 |
| 03.02.2023 | 36,74 | 36,95 | 35,70 | 36,32 | -1,20% | 2.925,00 |
| 02.02.2023 | 36,97 | 37,22 | 36,62 | 36,76 | -0,54% | 32.240,00 |
| 01.02.2023 | 36,55 | 37,06 | 36,38 | 36,96 | 1,01% | 2.769,00 |
| 31.01.2023 | 35,94 | 36,62 | 35,92 | 36,59 | 1,64% | 2.192,00 |
| 30.01.2023 | 36,18 | 36,46 | 35,58 | 36,00 | -0,74% | 2.252,00 |
| 27.01.2023 | 35,44 | 36,69 | 35,15 | 36,27 | 2,26% | 5.119,00 |
| 26.01.2023 | 35,76 | 35,87 | 34,73 | 35,47 | -0,87% | 7.400,00 |
| 25.01.2023 | 33,92 | 35,78 | 33,69 | 35,78 | 5,86% | 11.537,00 |
| 24.01.2023 | 34,19 | 34,48 | 33,43 | 33,80 | -0,97% | 4.430,00 |
| 23.01.2023 | 33,66 | 34,34 | 33,60 | 34,13 | 1,37% | 9.617,00 |
| 20.01.2023 | 31,76 | 33,68 | 31,72 | 33,67 | 6,05% | 9.392,00 |
| 19.01.2023 | 32,16 | 32,22 | 31,50 | 31,75 | -1,40% | 5.312,00 |
| 18.01.2023 | 31,70 | 32,63 | 31,62 | 32,20 | 1,71% | 4.950,00 |
| 17.01.2023 | 31,51 | 31,98 | 31,32 | 31,66 | 0,41% | 8.700,00 |
| 16.01.2023 | 31,47 | 31,68 | 30,82 | 31,53 | 0,61% | 6.352,00 |
| 13.01.2023 | 31,09 | 31,60 | 30,86 | 31,34 | 0,84% | 1.950,00 |
| 12.01.2023 | 30,86 | 31,42 | 30,50 | 31,08 | 0,91% | 3.593,00 |
| 11.01.2023 | 30,34 | 31,24 | 30,17 | 30,80 | 1,48% | 11.506,00 |
| 10.01.2023 | 30,03 | 30,58 | 29,99 | 30,35 | 5,68% | 2.607,00 |
| 09.01.2023 | 29,09 | 30,54 | 28,72 | 28,72 | -1,00% | 6.796,00 |
| 06.01.2023 | 28,99 | 29,04 | 28,26 | 29,01 | 0,45% | 7.282,00 |
| 05.01.2023 | 28,24 | 29,20 | 28,08 | 28,88 | 2,12% | 680,00 |
| 04.01.2023 | 27,67 | 28,40 | 27,54 | 28,28 | 2,39% | 7.302,00 |
| 03.01.2023 | 27,07 | 27,78 | 26,62 | 27,62 | 1,58% | 6.725,00 |
| 02.01.2023 | 26,49 | 27,20 | 26,44 | 27,19 | 2,91% | 1.950,00 |
| 30.12.2022 | 26,79 | 26,94 | 26,36 | 26,42 | -1,53% | - |
| 29.12.2022 | 26,50 | 26,99 | 26,34 | 26,83 | 1,25% | 4.697,00 |
| 28.12.2022 | 26,69 | 26,92 | 26,40 | 26,50 | -0,56% | - |
| 27.12.2022 | 26,59 | 26,86 | 26,50 | 26,65 | 0,68% | - |
| 23.12.2022 | 26,30 | 26,68 | 26,00 | 26,47 | 0,80% | 2.760,00 |
| 22.12.2022 | 26,96 | 27,08 | 25,88 | 26,26 | -2,27% | 5.235,00 |
| 21.12.2022 | 26,64 | 27,35 | 26,44 | 26,87 | 1,36% | 12.200,00 |
| 20.12.2022 | 26,53 | 26,73 | 26,34 | 26,51 | -0,26% | 10.120,00 |
| 19.12.2022 | 26,73 | 27,22 | 26,58 | 26,58 | -0,23% | 13.000,00 |
| 16.12.2022 | 27,26 | 27,48 | 26,54 | 26,64 | -2,20% | 6.000,00 |
| 15.12.2022 | 28,09 | 28,24 | 27,16 | 27,24 | -3,13% | 3.730,00 |
| 14.12.2022 | 28,95 | 28,98 | 28,00 | 28,12 | -2,70% | 815,00 |
| 13.12.2022 | 28,17 | 29,26 | 28,00 | 28,90 | 2,85% | 6.150,00 |
| 12.12.2022 | 27,99 | 28,20 | 27,48 | 28,10 | 0,07% | 6.365,00 |
| 09.12.2022 | 27,85 | 28,30 | 27,72 | 28,08 | 1,08% | 900,00 |
| 08.12.2022 | 27,72 | 27,92 | 27,52 | 27,78 | 0,22% | 850,00 |
| 07.12.2022 | 28,12 | 28,25 | 27,62 | 27,72 | -1,56% | 6.270,00 |
| 06.12.2022 | 28,80 | 28,90 | 28,10 | 28,16 | -2,29% | 3.400,00 |
| 05.12.2022 | 29,36 | 29,46 | 28,76 | 28,82 | -1,60% | 8.975,00 |
| 02.12.2022 | 28,44 | 29,72 | 28,39 | 29,29 | 2,77% | 3.295,00 |
| 01.12.2022 | 28,20 | 28,66 | 27,59 | 28,50 | 1,10% | 2.500,00 |
| 30.11.2022 | 27,55 | 28,19 | 27,28 | 28,19 | 2,29% | 4.410,00 |
| 29.11.2022 | 27,44 | 27,66 | 27,08 | 27,56 | 1,17% | 4.200,00 |
| 28.11.2022 | 28,08 | 28,22 | 27,24 | 27,24 | -4,02% | 1.800,00 |
| 25.11.2022 | 28,45 | 28,60 | 27,90 | 28,38 | -0,35% | 4.960,00 |
| 24.11.2022 | 27,79 | 28,54 | 27,68 | 28,48 | 2,30% | 10.330,00 |
| 23.11.2022 | 27,66 | 27,95 | 27,18 | 27,84 | 0,61% | 1.056,00 |
| 22.11.2022 | 27,43 | 27,86 | 26,98 | 27,67 | 0,80% | - |
| 21.11.2022 | 27,73 | 27,74 | 26,86 | 27,45 | -0,69% | 4.645,00 |
| 18.11.2022 | 27,70 | 27,78 | 27,18 | 27,64 | -0,32% | 12.520,00 |
| 17.11.2022 | 28,07 | 28,38 | 26,86 | 27,73 | -0,64% | 5.480,00 |
| 16.11.2022 | 28,01 | 28,50 | 27,70 | 27,91 | -0,07% | 3.250,00 |
| 15.11.2022 | 28,97 | 29,42 | 27,67 | 27,93 | -3,19% | 11.408,00 |
| 14.11.2022 | 29,56 | 29,72 | 28,32 | 28,85 | -1,87% | 7.551,00 |
| 11.11.2022 | 27,37 | 29,44 | 27,22 | 29,40 | 8,25% | 12.262,00 |