34,830€
-0,14%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 35,04 | 35,16 | 34,34 | 34,72 | -0,46% | 88.719,00 |
30.04.2024 | 35,44 | 35,70 | 34,88 | 34,88 | -1,08% | 39.268,00 |
29.04.2024 | 35,68 | 35,82 | 34,48 | 35,26 | -0,73% | 148.650,00 |
26.04.2024 | 35,36 | 35,72 | 35,20 | 35,52 | 0,68% | 62.243,00 |
25.04.2024 | 35,70 | 35,72 | 34,40 | 35,28 | -1,84% | 121.045,00 |
24.04.2024 | 36,08 | 36,22 | 35,70 | 35,94 | -0,55% | 27.425,00 |
23.04.2024 | 35,66 | 36,44 | 35,38 | 36,14 | 2,03% | 49.330,00 |
22.04.2024 | 36,10 | 36,10 | 35,24 | 35,42 | -0,62% | 41.740,00 |
19.04.2024 | 36,44 | 36,50 | 34,88 | 35,64 | -3,31% | 101.996,00 |
18.04.2024 | 36,48 | 37,00 | 36,26 | 36,86 | 1,04% | 62.360,00 |
17.04.2024 | 36,98 | 37,32 | 36,40 | 36,48 | -1,62% | 67.225,00 |
16.04.2024 | 36,98 | 37,44 | 36,44 | 37,08 | -1,59% | 67.412,00 |
15.04.2024 | 38,20 | 38,98 | 37,68 | 37,68 | -1,62% | 51.819,00 |
12.04.2024 | 38,72 | 39,12 | 38,14 | 38,30 | -0,05% | 91.430,00 |
11.04.2024 | 38,26 | 38,56 | 37,60 | 38,32 | 0,52% | 74.684,00 |
10.04.2024 | 38,92 | 38,92 | 37,36 | 38,12 | -2,06% | 133.314,00 |
09.04.2024 | 38,72 | 39,38 | 38,64 | 38,92 | 0,36% | 103.579,00 |
08.04.2024 | 37,90 | 38,78 | 37,74 | 38,78 | 2,97% | 134.384,00 |
05.04.2024 | 36,42 | 37,66 | 36,28 | 37,66 | 2,45% | 120.129,00 |
04.04.2024 | 35,70 | 36,76 | 35,40 | 36,76 | 3,26% | 72.979,00 |
03.04.2024 | 35,20 | 35,80 | 35,10 | 35,60 | 1,31% | 86.636,00 |
02.04.2024 | 34,90 | 36,06 | 34,46 | 35,14 | 2,51% | 147.371,00 |
28.03.2024 | 34,22 | 34,74 | 33,60 | 34,28 | 1,48% | 128.048,00 |
27.03.2024 | 34,38 | 34,52 | 33,16 | 33,78 | -2,09% | 78.314,00 |
26.03.2024 | 34,16 | 34,58 | 34,04 | 34,50 | 0,88% | 47.339,00 |
25.03.2024 | 34,80 | 34,80 | 33,30 | 34,20 | -2,17% | 67.909,00 |
22.03.2024 | 33,42 | 34,96 | 33,42 | 34,96 | 5,43% | 123.585,00 |
21.03.2024 | 32,44 | 33,24 | 32,44 | 33,16 | 2,85% | 66.749,00 |
20.03.2024 | 31,00 | 32,60 | 30,88 | 32,24 | 4,00% | 102.810,00 |
19.03.2024 | 31,04 | 31,26 | 30,58 | 31,00 | -0,19% | 41.778,00 |
18.03.2024 | 31,02 | 31,44 | 30,86 | 31,06 | -0,38% | 40.576,00 |
15.03.2024 | 31,60 | 31,60 | 30,90 | 31,18 | -1,02% | 82.838,00 |
14.03.2024 | 31,58 | 31,84 | 31,32 | 31,50 | 0,38% | 48.190,00 |
13.03.2024 | 31,22 | 31,38 | 31,12 | 31,38 | 0,13% | 28.507,00 |
12.03.2024 | 31,44 | 31,56 | 31,12 | 31,34 | 0,84% | 51.312,00 |
11.03.2024 | 30,96 | 31,16 | 30,50 | 31,08 | -0,19% | 47.456,00 |
08.03.2024 | 31,60 | 31,78 | 31,14 | 31,14 | -1,52% | 44.969,00 |
07.03.2024 | 31,48 | 31,84 | 31,10 | 31,62 | -0,63% | 41.423,00 |
06.03.2024 | 31,90 | 32,04 | 31,14 | 31,82 | -0,69% | 42.750,00 |
05.03.2024 | 31,70 | 32,44 | 31,38 | 32,04 | 0,25% | 83.528,00 |
04.03.2024 | 31,00 | 32,10 | 30,72 | 31,96 | 2,30% | 114.382,00 |
01.03.2024 | 29,26 | 31,52 | 29,18 | 31,24 | 8,25% | 163.337,00 |
29.02.2024 | 28,70 | 29,06 | 28,54 | 28,86 | 0,35% | 104.493,00 |
28.02.2024 | 29,26 | 29,26 | 28,48 | 28,76 | -1,51% | 37.401,00 |
27.02.2024 | 28,60 | 29,26 | 28,48 | 29,20 | 1,39% | 37.063,00 |
26.02.2024 | 29,02 | 29,26 | 28,62 | 28,80 | -1,30% | 69.715,00 |
23.02.2024 | 30,12 | 30,12 | 29,08 | 29,18 | -2,60% | 81.519,00 |
22.02.2024 | 30,30 | 30,32 | 29,26 | 29,96 | 0,40% | 159.182,00 |
21.02.2024 | 29,56 | 29,84 | 29,50 | 29,84 | 0,74% | 33.344,00 |
20.02.2024 | 29,86 | 29,86 | 29,38 | 29,62 | -0,87% | 44.225,00 |
19.02.2024 | 30,22 | 30,40 | 29,88 | 29,88 | -1,52% | 46.633,00 |
16.02.2024 | 30,22 | 30,64 | 30,06 | 30,34 | 0,86% | 21.581,00 |
15.02.2024 | 30,52 | 31,00 | 29,96 | 30,08 | -0,86% | 57.674,00 |
14.02.2024 | 30,32 | 30,76 | 30,28 | 30,34 | -0,98% | 38.160,00 |
13.02.2024 | 30,50 | 30,92 | 30,32 | 30,64 | -0,26% | 39.568,00 |
12.02.2024 | 30,62 | 31,08 | 30,50 | 30,72 | 1,25% | 58.018,00 |
09.02.2024 | 31,00 | 31,00 | 30,10 | 30,34 | -1,56% | 44.844,00 |
08.02.2024 | 30,80 | 31,42 | 30,80 | 30,82 | -0,39% | 30.522,00 |
07.02.2024 | 30,18 | 31,20 | 30,18 | 30,94 | -0,58% | 63.340,00 |
06.02.2024 | 31,48 | 31,58 | 30,90 | 31,12 | -0,70% | 30.289,00 |
05.02.2024 | 31,74 | 32,24 | 31,30 | 31,34 | -1,38% | 54.088,00 |
02.02.2024 | 31,92 | 32,52 | 31,66 | 31,78 | 0,44% | 49.009,00 |
01.02.2024 | 31,06 | 31,92 | 31,06 | 31,64 | 1,22% | 76.341,00 |
31.01.2024 | 30,56 | 31,28 | 30,56 | 31,26 | 2,63% | 88.833,00 |
30.01.2024 | 30,40 | 30,96 | 29,58 | 30,46 | -3,42% | 214.422,00 |
29.01.2024 | 31,52 | 31,86 | 31,36 | 31,54 | -0,32% | 37.469,00 |
26.01.2024 | 31,78 | 31,86 | 31,40 | 31,64 | 0,25% | 80.661,00 |
25.01.2024 | 31,50 | 31,74 | 31,46 | 31,56 | -1,07% | 38.493,00 |
24.01.2024 | 32,04 | 32,38 | 31,80 | 31,90 | -0,19% | 31.667,00 |
23.01.2024 | 31,38 | 32,32 | 31,36 | 31,96 | 2,24% | 85.539,00 |
22.01.2024 | 31,18 | 31,40 | 31,00 | 31,26 | 1,36% | 60.212,00 |
19.01.2024 | 30,96 | 31,20 | 30,66 | 30,84 | -0,26% | 62.128,00 |
18.01.2024 | 31,22 | 31,48 | 30,52 | 30,92 | -0,96% | 126.877,00 |
17.01.2024 | 31,14 | 31,46 | 30,70 | 31,22 | -1,82% | 59.120,00 |
16.01.2024 | 31,66 | 31,82 | 31,46 | 31,80 | -0,25% | 37.699,00 |
15.01.2024 | 32,34 | 32,66 | 31,78 | 31,88 | -1,91% | 67.964,00 |
12.01.2024 | 31,90 | 33,02 | 31,60 | 32,50 | 1,69% | 138.023,00 |
11.01.2024 | 32,24 | 32,80 | 31,96 | 31,96 | 0,13% | 82.997,00 |
10.01.2024 | 32,20 | 32,36 | 31,74 | 31,92 | -0,99% | 36.519,00 |
09.01.2024 | 31,72 | 32,32 | 31,42 | 32,24 | 2,35% | 78.343,00 |
08.01.2024 | 31,38 | 31,64 | 30,68 | 31,50 | 1,09% | 59.137,00 |
05.01.2024 | 32,00 | 32,00 | 30,48 | 31,16 | -1,45% | 95.317,00 |
04.01.2024 | 31,46 | 31,94 | 31,26 | 31,62 | 0,44% | 85.126,00 |
03.01.2024 | 33,54 | 33,54 | 31,38 | 31,48 | -5,92% | 87.415,00 |
02.01.2024 | 33,22 | 33,62 | 32,76 | 33,46 | 0,72% | 57.651,00 |
29.12.2023 | 33,50 | 33,52 | 33,00 | 33,22 | -0,72% | 17.725,00 |
28.12.2023 | 33,52 | 33,76 | 33,36 | 33,46 | -0,89% | 40.084,00 |
27.12.2023 | 33,72 | 34,00 | 33,52 | 33,76 | -0,06% | 37.081,00 |
22.12.2023 | 34,00 | 34,08 | 32,94 | 33,78 | -1,29% | 101.614,00 |
21.12.2023 | 33,76 | 34,26 | 33,68 | 34,22 | 0,35% | 96.839,00 |
20.12.2023 | 33,50 | 34,20 | 33,50 | 34,10 | 1,73% | 105.433,00 |
19.12.2023 | 33,32 | 33,70 | 33,16 | 33,52 | 0,48% | 75.941,00 |
18.12.2023 | 33,00 | 33,38 | 32,64 | 33,36 | -0,12% | 86.096,00 |
15.12.2023 | 32,82 | 33,42 | 32,80 | 33,40 | 2,27% | 238.921,00 |
14.12.2023 | 31,26 | 32,66 | 31,18 | 32,66 | 6,52% | 167.024,00 |
13.12.2023 | 30,62 | 31,12 | 30,62 | 30,66 | -0,65% | 48.489,00 |
12.12.2023 | 31,00 | 31,22 | 30,78 | 30,86 | -1,03% | 67.733,00 |
11.12.2023 | 30,40 | 31,26 | 30,40 | 31,18 | 2,43% | 83.510,00 |
08.12.2023 | 30,54 | 30,68 | 29,94 | 30,44 | -0,85% | 64.673,00 |
07.12.2023 | 30,36 | 31,04 | 30,36 | 30,70 | -0,07% | 68.185,00 |