26,390€
3,65%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 25,59 | 26,45 | 25,34 | 26,42 | 3,36% | 23.252,00 |
| 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 |
| 19.06.2026 | 24,16 | 24,37 | 23,96 | 24,17 | -0,66% | 3.914,00 |
| 18.06.2026 | 24,17 | 24,38 | 23,91 | 24,33 | 1,21% | 908,00 |
| 17.06.2026 | 23,82 | 24,60 | 23,75 | 24,04 | 1,18% | 16.400,00 |
| 16.06.2026 | 23,31 | 23,94 | 23,28 | 23,76 | 2,11% | 13.062,00 |
| 15.06.2026 | 23,25 | 23,84 | 23,17 | 23,27 | 2,47% | 41.031,00 |
| 12.06.2026 | 22,57 | 22,92 | 22,38 | 22,71 | 0,22% | 15.065,00 |
| 11.06.2026 | 22,55 | 22,73 | 21,71 | 22,66 | 0,80% | 20.263,00 |
| 10.06.2026 | 23,02 | 23,14 | 22,46 | 22,48 | -2,89% | 7.910,00 |
| 09.06.2026 | 23,03 | 23,30 | 22,80 | 23,15 | 0,65% | 17.630,00 |
| 08.06.2026 | 23,18 | 23,39 | 22,68 | 23,00 | -2,67% | 11.555,00 |
| 05.06.2026 | 23,78 | 23,82 | 23,51 | 23,63 | -0,76% | 13.715,00 |
| 04.06.2026 | 23,80 | 24,04 | 23,70 | 23,81 | 0,00% | 11.260,00 |
| 03.06.2026 | 24,20 | 24,20 | 23,72 | 23,81 | -1,81% | 6.190,00 |
| 02.06.2026 | 24,16 | 24,48 | 23,99 | 24,25 | 0,37% | 6.455,00 |
| 01.06.2026 | 25,09 | 25,09 | 23,91 | 24,16 | -3,28% | 16.435,00 |
| 29.05.2026 | 24,61 | 25,25 | 24,53 | 24,98 | 0,60% | 12.490,00 |
| 28.05.2026 | 24,79 | 24,98 | 24,46 | 24,83 | -1,15% | 14.955,00 |
| 27.05.2026 | 24,92 | 25,22 | 24,54 | 25,12 | 0,96% | 50.242,00 |
| 26.05.2026 | 25,15 | 25,23 | 24,77 | 24,88 | -0,99% | 24.092,00 |
| 25.05.2026 | 25,21 | 25,32 | 24,94 | 25,13 | 2,32% | 28.200,00 |
| 22.05.2026 | 24,85 | 24,93 | 24,45 | 24,56 | -0,81% | 20.640,00 |
| 21.05.2026 | 24,88 | 25,04 | 24,36 | 24,76 | -1,39% | 13.106,00 |
| 20.05.2026 | 24,50 | 25,12 | 24,26 | 25,11 | 0,04% | 12.194,00 |
| 19.05.2026 | 24,95 | 25,26 | 24,60 | 25,10 | 0,92% | 16.476,00 |
| 18.05.2026 | 24,82 | 25,04 | 24,22 | 24,87 | -1,47% | 23.853,00 |
| 15.05.2026 | 25,26 | 25,35 | 24,72 | 25,24 | -1,44% | 11.165,00 |
| 14.05.2026 | 25,53 | 25,82 | 25,26 | 25,61 | 2,24% | 38.362,00 |
| 13.05.2026 | 25,46 | 25,64 | 24,77 | 25,05 | -0,95% | 19.980,00 |
| 12.05.2026 | 25,44 | 25,60 | 24,96 | 25,29 | -1,71% | 12.294,00 |
| 11.05.2026 | 26,05 | 26,14 | 25,26 | 25,73 | -1,87% | 6.414,00 |
| 08.05.2026 | 26,50 | 26,74 | 25,89 | 26,22 | -0,91% | 17.790,00 |
| 07.05.2026 | 26,32 | 28,55 | 26,16 | 26,46 | 1,77% | 27.705,00 |
| 06.05.2026 | 25,31 | 26,08 | 25,07 | 26,00 | 5,18% | 10.513,00 |
| 05.05.2026 | 25,04 | 25,36 | 24,44 | 24,72 | -0,80% | 4.445,00 |
| 04.05.2026 | 25,91 | 25,93 | 24,90 | 24,92 | -2,73% | 15.556,00 |
| 30.04.2026 | 25,34 | 25,78 | 25,31 | 25,62 | 0,39% | 19.536,00 |
| 29.04.2026 | 25,76 | 25,84 | 25,34 | 25,52 | -0,55% | 19.238,00 |
| 28.04.2026 | 25,07 | 25,78 | 24,88 | 25,66 | 2,52% | 22.548,00 |
| 27.04.2026 | 24,61 | 25,44 | 24,59 | 25,03 | 1,25% | 43.336,00 |
| 24.04.2026 | 28,56 | 32,76 | 23,90 | 24,72 | -13,38% | 45.716,00 |
| 23.04.2026 | 28,38 | 28,71 | 28,11 | 28,54 | -0,28% | 14.941,00 |
| 22.04.2026 | 29,38 | 29,62 | 28,50 | 28,62 | -1,58% | 4.714,00 |
| 21.04.2026 | 29,81 | 29,90 | 29,05 | 29,08 | -1,46% | 35.767,00 |
| 20.04.2026 | 29,50 | 29,61 | 28,89 | 29,51 | -2,96% | 13.840,00 |
| 17.04.2026 | 29,11 | 30,42 | 28,88 | 30,41 | 4,43% | 12.795,00 |
| 16.04.2026 | 29,02 | 29,22 | 28,70 | 29,12 | 0,80% | 28.815,00 |