36,290€
-1,39%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,24 | 36,31 | 36,13 | 36,29 | -1,39% | 393,00 |
| 18.04.2024 | 36,26 | 37,00 | 36,26 | 36,80 | 2,11% | 6.906,00 |
| 17.04.2024 | 36,78 | 37,32 | 36,04 | 36,04 | -2,17% | 10.424,00 |
| 16.04.2024 | 37,02 | 37,32 | 36,72 | 36,84 | 0,11% | 22.913,00 |
| 15.04.2024 | 37,70 | 38,90 | 36,60 | 36,80 | -2,80% | 20.018,00 |
| 12.04.2024 | 38,64 | 39,08 | 37,86 | 37,86 | -1,76% | 15.154,00 |
| 11.04.2024 | 38,14 | 38,64 | 37,64 | 38,54 | 0,84% | 10.439,00 |
| 10.04.2024 | 38,94 | 39,08 | 37,36 | 38,22 | -1,39% | 27.563,00 |
| 09.04.2024 | 38,62 | 39,30 | 38,62 | 38,76 | 0,00% | 28.977,00 |
| 08.04.2024 | 37,78 | 38,88 | 37,52 | 38,76 | 3,47% | 37.774,00 |
| 05.04.2024 | 36,16 | 37,82 | 36,00 | 37,46 | 4,00% | 29.330,00 |
| 04.04.2024 | 35,54 | 36,88 | 35,48 | 36,02 | 1,41% | 16.903,00 |
| 03.04.2024 | 35,16 | 35,78 | 35,16 | 35,52 | 1,49% | 25.330,00 |
| 02.04.2024 | 34,48 | 36,00 | 34,48 | 35,00 | 1,51% | 39.284,00 |
| 28.03.2024 | 33,70 | 34,88 | 33,50 | 34,48 | 1,47% | 32.017,00 |
| 27.03.2024 | 34,34 | 34,62 | 33,24 | 33,98 | -0,76% | 11.872,00 |
| 26.03.2024 | 34,00 | 34,66 | 33,92 | 34,24 | 0,77% | 10.947,00 |
| 25.03.2024 | 34,88 | 34,88 | 33,32 | 33,98 | -2,36% | 15.418,00 |
| 22.03.2024 | 33,28 | 34,90 | 33,26 | 34,80 | 4,25% | 30.784,00 |
| 21.03.2024 | 32,42 | 33,58 | 32,32 | 33,38 | 2,96% | 33.586,00 |
| 20.03.2024 | 31,12 | 32,56 | 31,12 | 32,42 | 4,65% | 20.305,00 |
| 19.03.2024 | 30,72 | 31,28 | 30,60 | 30,98 | 0,13% | 4.466,00 |
| 18.03.2024 | 31,40 | 31,40 | 30,90 | 30,94 | -1,53% | 2.780,00 |
| 15.03.2024 | 31,38 | 31,66 | 30,92 | 31,42 | 0,38% | 11.148,00 |
| 14.03.2024 | 31,46 | 31,82 | 31,26 | 31,30 | -0,51% | 13.418,00 |
| 13.03.2024 | 31,32 | 31,46 | 31,16 | 31,46 | 0,00% | 2.256,00 |
| 12.03.2024 | 31,54 | 31,54 | 31,14 | 31,46 | 0,96% | 9.584,00 |
| 11.03.2024 | 30,90 | 31,38 | 30,50 | 31,16 | 1,56% | 5.419,00 |
| 08.03.2024 | 31,18 | 31,78 | 30,68 | 30,68 | -2,42% | 6.889,00 |
| 07.03.2024 | 31,46 | 31,82 | 31,20 | 31,44 | -0,82% | 7.247,00 |
| 06.03.2024 | 31,94 | 32,02 | 31,16 | 31,70 | -0,88% | 6.796,00 |
| 05.03.2024 | 31,94 | 32,48 | 31,44 | 31,98 | -0,44% | 15.542,00 |
| 04.03.2024 | 31,08 | 32,12 | 30,72 | 32,12 | 2,75% | 19.356,00 |
| 01.03.2024 | 29,24 | 31,46 | 28,98 | 31,26 | 8,47% | 28.313,00 |
| 29.02.2024 | 28,94 | 29,10 | 28,60 | 28,82 | -0,48% | 8.323,00 |
| 28.02.2024 | 29,20 | 29,20 | 28,60 | 28,96 | -0,14% | 9.414,00 |
| 27.02.2024 | 28,68 | 29,22 | 28,68 | 29,00 | 0,00% | 5.969,00 |
| 26.02.2024 | 29,16 | 29,26 | 28,66 | 29,00 | -1,23% | 13.329,00 |
| 23.02.2024 | 29,92 | 30,04 | 29,08 | 29,36 | -1,87% | 9.874,00 |
| 22.02.2024 | 29,88 | 30,28 | 29,38 | 29,92 | -0,27% | 15.656,00 |
| 21.02.2024 | 29,80 | 30,00 | 29,34 | 30,00 | 2,04% | 5.640,00 |
| 20.02.2024 | 29,86 | 29,88 | 29,36 | 29,40 | -1,34% | 11.214,00 |
| 19.02.2024 | 30,22 | 30,30 | 29,50 | 29,80 | -1,00% | 17.030,00 |
| 16.02.2024 | 30,20 | 30,62 | 30,00 | 30,10 | -0,86% | 5.259,00 |
| 15.02.2024 | 30,60 | 30,90 | 29,92 | 30,36 | -0,46% | 5.805,00 |
| 14.02.2024 | 30,40 | 30,72 | 30,14 | 30,50 | 0,46% | 8.709,00 |
| 13.02.2024 | 30,80 | 30,90 | 30,34 | 30,36 | -0,52% | 4.525,00 |
| 12.02.2024 | 30,60 | 31,02 | 30,52 | 30,52 | 0,86% | 4.526,00 |
| 09.02.2024 | 31,00 | 31,00 | 30,14 | 30,26 | -1,43% | 9.011,00 |
| 08.02.2024 | 31,00 | 31,38 | 30,26 | 30,70 | -0,39% | 7.160,00 |
| 07.02.2024 | 30,48 | 31,12 | 30,48 | 30,82 | -1,22% | 6.468,00 |
| 06.02.2024 | 31,20 | 31,30 | 30,90 | 31,20 | -0,13% | 10.020,00 |
| 05.02.2024 | 31,54 | 32,14 | 31,16 | 31,24 | -1,20% | 9.770,00 |
| 02.02.2024 | 31,70 | 32,44 | 31,62 | 31,62 | 0,00% | 7.935,00 |
| 01.02.2024 | 31,16 | 31,90 | 31,16 | 31,62 | 1,61% | 7.540,00 |
| 31.01.2024 | 30,24 | 31,38 | 30,24 | 31,12 | 2,77% | 7.947,00 |
| 30.01.2024 | 30,90 | 31,00 | 29,66 | 30,28 | -3,87% | 32.369,00 |
| 29.01.2024 | 31,70 | 31,84 | 31,34 | 31,50 | -0,38% | 5.882,00 |
| 26.01.2024 | 31,64 | 31,80 | 31,50 | 31,62 | 0,64% | 2.352,00 |
| 25.01.2024 | 31,64 | 31,70 | 31,42 | 31,42 | -1,69% | 3.284,00 |
| 24.01.2024 | 32,02 | 32,40 | 31,68 | 31,96 | -0,12% | 8.481,00 |
| 23.01.2024 | 31,48 | 32,22 | 31,48 | 32,00 | 1,91% | 5.663,00 |
| 22.01.2024 | 30,88 | 31,76 | 30,88 | 31,40 | 1,88% | 6.479,00 |
| 19.01.2024 | 30,80 | 31,24 | 30,64 | 30,82 | -0,39% | 5.799,00 |
| 18.01.2024 | 31,34 | 31,50 | 30,58 | 30,94 | -0,19% | 6.688,00 |
| 17.01.2024 | 31,34 | 31,38 | 30,74 | 31,00 | -1,71% | 6.065,00 |
| 16.01.2024 | 31,54 | 31,80 | 31,50 | 31,54 | -0,38% | 4.588,00 |
| 15.01.2024 | 32,84 | 32,84 | 31,50 | 31,66 | -3,18% | 11.714,00 |
| 12.01.2024 | 32,32 | 33,02 | 31,50 | 32,70 | 1,24% | 14.210,00 |
| 11.01.2024 | 32,30 | 32,86 | 31,80 | 32,30 | 1,76% | 6.236,00 |
| 10.01.2024 | 32,30 | 32,40 | 31,74 | 31,74 | -1,98% | 5.901,00 |
| 09.01.2024 | 31,98 | 32,42 | 31,62 | 32,38 | 3,32% | 18.574,00 |
| 08.01.2024 | 31,26 | 31,62 | 30,78 | 31,34 | 0,00% | 8.414,00 |
| 05.01.2024 | 31,32 | 31,60 | 30,42 | 31,34 | -1,26% | 10.914,00 |
| 04.01.2024 | 31,54 | 31,90 | 31,40 | 31,74 | 1,47% | 10.749,00 |
| 03.01.2024 | 33,22 | 33,40 | 31,28 | 31,28 | -5,78% | 25.567,00 |
| 02.01.2024 | 33,18 | 33,66 | 32,74 | 33,20 | 0,73% | 15.003,00 |
| 29.12.2023 | 33,58 | 33,58 | 32,96 | 32,96 | -2,08% | 6.066,00 |
| 28.12.2023 | 33,66 | 33,68 | 33,26 | 33,66 | -0,82% | 10.700,00 |
| 27.12.2023 | 33,80 | 34,00 | 33,54 | 33,94 | 0,95% | 8.062,00 |
| 22.12.2023 | 34,08 | 34,08 | 32,86 | 33,62 | -1,75% | 26.880,00 |
| 21.12.2023 | 33,62 | 34,24 | 33,62 | 34,22 | 1,54% | 23.965,00 |
| 20.12.2023 | 33,42 | 34,24 | 33,40 | 33,70 | 0,96% | 20.055,00 |
| 19.12.2023 | 33,22 | 33,68 | 33,14 | 33,38 | 0,00% | 24.735,00 |
| 18.12.2023 | 33,14 | 33,48 | 32,58 | 33,38 | 0,42% | 10.699,00 |
| 15.12.2023 | 32,38 | 33,40 | 32,38 | 33,24 | 1,78% | 31.343,00 |
| 14.12.2023 | 30,86 | 32,88 | 30,86 | 32,66 | 5,49% | 39.539,00 |
| 13.12.2023 | 30,66 | 31,12 | 30,46 | 30,96 | -0,13% | 7.668,00 |
| 12.12.2023 | 31,38 | 31,38 | 30,66 | 31,00 | -0,83% | 6.401,00 |
| 11.12.2023 | 30,30 | 31,26 | 30,30 | 31,26 | 3,10% | 20.440,00 |
| 08.12.2023 | 30,88 | 30,88 | 30,10 | 30,32 | -1,24% | 10.615,00 |
| 07.12.2023 | 30,54 | 31,02 | 30,46 | 30,70 | -0,90% | 11.051,00 |
| 06.12.2023 | 29,64 | 30,98 | 29,56 | 30,98 | 4,95% | 19.745,00 |
| 05.12.2023 | 29,84 | 29,92 | 29,36 | 29,52 | -2,38% | 7.169,00 |
| 04.12.2023 | 30,00 | 30,40 | 29,84 | 30,24 | 0,67% | 10.139,00 |
| 01.12.2023 | 29,98 | 30,10 | 29,46 | 30,04 | -0,13% | 7.859,00 |
| 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 |