36,700€
1,61%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 36,12 | 37,01 | 36,12 | 36,70 | 1,61% | 480,00 |
| 17.04.2024 | 36,90 | 37,24 | 36,01 | 36,12 | -2,19% | 190,00 |
| 16.04.2024 | 37,09 | 37,42 | 36,45 | 36,93 | -0,35% | 375,00 |
| 15.04.2024 | 38,18 | 38,94 | 36,77 | 37,06 | -2,47% | 624,00 |
| 12.04.2024 | 38,56 | 39,08 | 37,96 | 38,00 | -1,45% | 1.577,00 |
| 11.04.2024 | 38,02 | 38,60 | 37,60 | 38,56 | 1,47% | 3,00 |
| 10.04.2024 | 38,92 | 39,01 | 37,42 | 38,00 | -2,41% | 297,00 |
| 09.04.2024 | 38,77 | 39,23 | 38,68 | 38,94 | 0,44% | 1.741,00 |
| 08.04.2024 | 37,64 | 38,77 | 37,62 | 38,77 | 3,00% | 1.663,00 |
| 05.04.2024 | 36,14 | 37,88 | 35,94 | 37,64 | 4,09% | 382,00 |
| 04.04.2024 | 35,50 | 36,76 | 35,41 | 36,16 | 1,74% | 1.197,00 |
| 03.04.2024 | 35,14 | 35,75 | 35,06 | 35,54 | 0,91% | 250,00 |
| 02.04.2024 | 34,26 | 36,04 | 34,26 | 35,22 | 2,68% | 1.555,00 |
| 28.03.2024 | 33,84 | 34,74 | 33,53 | 34,30 | 1,36% | 8.028,00 |
| 27.03.2024 | 34,42 | 34,56 | 33,19 | 33,84 | -1,69% | 545,00 |
| 26.03.2024 | 34,01 | 34,57 | 33,89 | 34,42 | 1,21% | 600,00 |
| 25.03.2024 | 34,83 | 34,86 | 33,34 | 34,01 | -2,41% | 1.826,00 |
| 22.03.2024 | 33,42 | 34,93 | 33,30 | 34,85 | 4,28% | 1.918,00 |
| 21.03.2024 | 32,29 | 33,63 | 32,29 | 33,42 | 3,50% | 1.312,00 |
| 20.03.2024 | 31,03 | 32,61 | 30,87 | 32,29 | 3,99% | 26,00 |
| 19.03.2024 | 31,06 | 31,27 | 30,59 | 31,05 | -0,03% | 430,00 |
| 18.03.2024 | 31,27 | 31,41 | 30,86 | 31,06 | -0,61% | 361,00 |
| 15.03.2024 | 31,45 | 31,83 | 30,89 | 31,25 | -0,64% | 200,00 |
| 14.03.2024 | 31,40 | 31,83 | 31,32 | 31,45 | 0,16% | 620,00 |
| 13.03.2024 | 31,39 | 31,47 | 30,73 | 31,40 | 0,03% | 2,00 |
| 12.03.2024 | 31,27 | 31,52 | 31,06 | 31,39 | 0,38% | 1.000,00 |
| 11.03.2024 | 30,87 | 31,27 | 30,49 | 31,27 | 1,30% | 1.048,00 |
| 08.03.2024 | 31,51 | 31,74 | 30,86 | 30,87 | -2,03% | 420,00 |
| 07.03.2024 | 31,66 | 31,86 | 31,13 | 31,51 | -0,57% | 388,00 |
| 06.03.2024 | 31,89 | 32,07 | 31,16 | 31,69 | -0,69% | - |
| 05.03.2024 | 31,82 | 32,46 | 31,42 | 31,91 | 0,13% | 335,00 |
| 04.03.2024 | 31,24 | 32,11 | 30,72 | 31,87 | 2,11% | 340,00 |
| 01.03.2024 | 29,01 | 31,51 | 28,97 | 31,21 | 7,88% | 1.426,00 |
| 29.02.2024 | 28,76 | 29,15 | 28,57 | 28,93 | 0,63% | 1.263,00 |
| 28.02.2024 | 29,17 | 29,27 | 28,57 | 28,75 | -1,47% | 2.053,00 |
| 27.02.2024 | 28,78 | 29,24 | 28,69 | 29,18 | 1,39% | 250,00 |
| 26.02.2024 | 29,16 | 29,27 | 28,66 | 28,78 | -1,30% | 875,00 |
| 23.02.2024 | 30,00 | 30,16 | 29,07 | 29,16 | -2,93% | 1.564,00 |
| 22.02.2024 | 29,90 | 30,32 | 29,26 | 30,04 | 0,43% | 6.910,00 |
| 21.02.2024 | 29,59 | 29,93 | 29,51 | 29,91 | 0,94% | - |
| 20.02.2024 | 29,89 | 29,89 | 29,34 | 29,63 | -0,87% | 164,00 |
| 19.02.2024 | 30,27 | 30,40 | 29,67 | 29,89 | -1,26% | 413,00 |
| 16.02.2024 | 30,17 | 30,66 | 30,03 | 30,27 | 0,26% | - |
| 15.02.2024 | 30,39 | 31,08 | 30,00 | 30,19 | -0,72% | 337,00 |
| 14.02.2024 | 30,61 | 30,73 | 30,17 | 30,41 | -0,52% | 1.223,00 |
| 13.02.2024 | 30,71 | 30,90 | 30,31 | 30,57 | -0,39% | - |
| 12.02.2024 | 30,44 | 31,08 | 30,42 | 30,69 | 0,82% | 175,00 |
| 09.02.2024 | 30,68 | 30,97 | 30,10 | 30,44 | -0,78% | 441,00 |
| 08.02.2024 | 31,01 | 31,45 | 30,51 | 30,68 | -1,06% | - |
| 07.02.2024 | 31,09 | 31,24 | 30,47 | 31,01 | -0,26% | 266,00 |
| 06.02.2024 | 31,40 | 31,60 | 30,90 | 31,09 | -0,99% | 155,00 |
| 05.02.2024 | 31,79 | 32,30 | 31,26 | 31,40 | -1,04% | 575,00 |
| 02.02.2024 | 31,77 | 32,46 | 31,61 | 31,73 | -0,31% | - |
| 01.02.2024 | 31,03 | 31,91 | 30,89 | 31,83 | 2,58% | - |
| 31.01.2024 | 30,43 | 31,28 | 30,33 | 31,03 | 2,04% | 550,00 |
| 30.01.2024 | 31,66 | 31,66 | 29,64 | 30,41 | -3,95% | 1.703,00 |
| 29.01.2024 | 31,62 | 31,89 | 31,36 | 31,66 | 0,06% | - |
| 26.01.2024 | 31,81 | 31,88 | 31,39 | 31,64 | -0,53% | 42,00 |
| 25.01.2024 | 31,85 | 31,88 | 31,42 | 31,81 | -0,19% | 950,00 |
| 24.01.2024 | 32,25 | 32,38 | 31,78 | 31,87 | -0,50% | 320,00 |
| 23.01.2024 | 31,62 | 32,27 | 31,30 | 32,03 | 1,30% | - |
| 22.01.2024 | 31,00 | 31,74 | 30,99 | 31,62 | 1,93% | 1.000,00 |
| 19.01.2024 | 31,01 | 31,20 | 30,68 | 31,02 | -0,03% | 40,00 |
| 18.01.2024 | 31,07 | 31,51 | 30,56 | 31,03 | -0,13% | 40,00 |
| 17.01.2024 | 31,75 | 31,75 | 30,73 | 31,07 | -2,20% | 285,00 |
| 16.01.2024 | 31,57 | 31,83 | 31,49 | 31,77 | 0,06% | 404,00 |
| 15.01.2024 | 32,53 | 32,69 | 31,54 | 31,75 | -2,34% | 80,00 |
| 12.01.2024 | 32,17 | 33,03 | 31,61 | 32,51 | 1,18% | 20,00 |
| 11.01.2024 | 31,99 | 32,84 | 31,96 | 32,13 | 0,44% | 200,00 |
| 10.01.2024 | 32,24 | 32,38 | 31,71 | 31,99 | -0,78% | 528,00 |
| 09.01.2024 | 31,60 | 32,32 | 31,45 | 32,24 | 2,12% | 260,00 |
| 08.01.2024 | 31,15 | 31,63 | 30,68 | 31,57 | 1,35% | 60,00 |
| 05.01.2024 | 31,55 | 31,99 | 30,44 | 31,15 | -1,27% | 219,00 |
| 04.01.2024 | 31,51 | 31,94 | 31,25 | 31,55 | 0,13% | 363,00 |
| 03.01.2024 | 33,36 | 33,51 | 31,38 | 31,51 | -5,60% | 1.381,00 |
| 02.01.2024 | 33,22 | 33,58 | 32,76 | 33,38 | 0,48% | 1.233,00 |
| 29.12.2023 | 33,42 | 33,62 | 33,02 | 33,22 | -0,60% | 75,00 |
| 28.12.2023 | 33,80 | 33,80 | 33,36 | 33,42 | -0,95% | 604,00 |
| 27.12.2023 | 33,82 | 34,06 | 33,53 | 33,74 | 0,06% | - |
| 22.12.2023 | 34,12 | 34,12 | 32,93 | 33,72 | -1,17% | 290,00 |
| 21.12.2023 | 33,58 | 34,25 | 33,58 | 34,12 | 1,61% | 505,00 |
| 20.12.2023 | 33,58 | 34,19 | 33,40 | 33,58 | 0,03% | 2.268,00 |
| 19.12.2023 | 33,29 | 33,72 | 33,17 | 33,57 | 0,90% | 2.070,00 |
| 18.12.2023 | 33,37 | 33,43 | 32,57 | 33,27 | -0,30% | 10.270,00 |
| 15.12.2023 | 32,61 | 33,44 | 32,39 | 33,37 | 2,58% | 2.517,00 |
| 14.12.2023 | 30,88 | 32,83 | 30,87 | 32,53 | 5,34% | 5.598,00 |
| 13.12.2023 | 30,86 | 31,11 | 30,55 | 30,88 | 0,00% | 558,00 |
| 12.12.2023 | 31,23 | 31,26 | 30,67 | 30,88 | -1,06% | 100,00 |
| 11.12.2023 | 30,47 | 31,26 | 30,34 | 31,21 | 2,43% | 1.240,00 |
| 08.12.2023 | 30,73 | 30,77 | 30,00 | 30,47 | -0,78% | 130,00 |
| 07.12.2023 | 30,69 | 31,04 | 30,31 | 30,71 | 0,07% | 2.155,00 |
| 06.12.2023 | 29,73 | 30,85 | 29,73 | 30,69 | 3,23% | 1.487,00 |
| 05.12.2023 | 30,10 | 30,10 | 29,34 | 29,73 | -1,16% | 1.511,00 |
| 04.12.2023 | 30,03 | 30,41 | 29,90 | 30,08 | 0,07% | 361,00 |
| 01.12.2023 | 29,96 | 30,16 | 29,41 | 30,06 | -0,07% | 667,00 |
| 30.11.2023 | 30,02 | 30,08 | 28,96 | 30,08 | 0,27% | 5.528,00 |
| 29.11.2023 | 29,00 | 30,04 | 29,00 | 30,00 | 3,45% | 10.663,00 |
| 28.11.2023 | 28,84 | 29,00 | 28,60 | 29,00 | 0,14% | 2.524,00 |
| 27.11.2023 | 28,80 | 29,28 | 28,72 | 28,96 | 0,56% | 12.128,00 |
| 24.11.2023 | 28,68 | 29,00 | 28,46 | 28,80 | -0,83% | 4.499,00 |