34,290€
1,51%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.12.2023 | 29,84 | 30,80 | 29,76 | 30,72 | 3,43% | 97.272,00 |
05.12.2023 | 29,80 | 29,90 | 29,34 | 29,70 | -1,00% | 54.756,00 |
04.12.2023 | 30,00 | 30,44 | 30,00 | 30,00 | 0,00% | 58.537,00 |
01.12.2023 | 29,98 | 30,18 | 29,44 | 30,00 | 0,47% | 38.530,00 |
30.11.2023 | 29,82 | 30,04 | 28,96 | 29,86 | 0,13% | 127.219,00 |
29.11.2023 | 29,22 | 29,82 | 28,98 | 29,82 | 3,25% | 70.443,00 |
28.11.2023 | 28,68 | 28,88 | 28,50 | 28,88 | 0,14% | 33.335,00 |
27.11.2023 | 28,80 | 29,24 | 28,72 | 28,84 | 0,07% | 35.078,00 |
24.11.2023 | 29,30 | 29,30 | 28,46 | 28,82 | -0,14% | 28.666,00 |
23.11.2023 | 29,02 | 29,16 | 28,50 | 28,86 | -0,41% | 21.933,00 |
22.11.2023 | 28,68 | 28,98 | 28,38 | 28,98 | 2,40% | 78.291,00 |
21.11.2023 | 28,40 | 28,58 | 28,18 | 28,30 | -0,35% | 74.815,00 |
20.11.2023 | 28,20 | 28,66 | 28,02 | 28,40 | 1,94% | 63.130,00 |
17.11.2023 | 27,74 | 28,44 | 27,74 | 27,86 | 1,53% | 58.662,00 |
16.11.2023 | 27,76 | 28,18 | 27,44 | 27,44 | -1,51% | 42.216,00 |
15.11.2023 | 27,30 | 28,08 | 27,24 | 27,86 | 2,13% | 102.093,00 |
14.11.2023 | 26,54 | 27,28 | 26,40 | 27,28 | 2,87% | 98.580,00 |
13.11.2023 | 27,52 | 27,72 | 26,34 | 26,52 | -3,07% | 85.013,00 |
10.11.2023 | 27,10 | 27,64 | 25,48 | 27,36 | -1,01% | 285.444,00 |
09.11.2023 | 27,56 | 27,82 | 27,56 | 27,64 | 0,44% | 71.500,00 |
08.11.2023 | 27,14 | 27,58 | 27,06 | 27,52 | 1,03% | 33.585,00 |
07.11.2023 | 27,00 | 27,30 | 26,76 | 27,24 | 0,52% | 55.424,00 |