Deutsche Märkte öffnen in 4 Minuten

Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,54+2,02 (+4,87%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2021------
01. Dez. 202142,0443,5441,7643,5443,5481.899
30. Nov. 202141,1441,9440,6841,5241,52126.601
29. Nov. 202142,0442,3840,9441,2041,2086.365
26. Nov. 202143,2443,2441,6041,6041,60114.731
25. Nov. 202143,5043,9043,0643,7843,7833.262
24. Nov. 202144,0244,0842,9443,3043,3079.039
23. Nov. 202145,1245,2643,9243,9243,9275.768
22. Nov. 202146,4046,6445,7445,7445,7450.548
19. Nov. 202146,7446,9445,8046,5846,5884.332
18. Nov. 202146,0047,1046,0046,6046,6080.704
17. Nov. 202146,6447,0446,2246,2446,2462.565
16. Nov. 202145,5047,4445,5047,1647,16130.642
15. Nov. 202145,8646,1645,6445,6645,6636.667
12. Nov. 202145,9846,1245,6045,7245,7240.718
11. Nov. 202146,0646,0843,8845,9645,9682.717
10. Nov. 202145,6246,2644,9445,6445,6460.616
09. Nov. 202145,9246,2045,3645,3645,3642.108
08. Nov. 202145,1045,8045,1045,7445,7449.388
05. Nov. 202145,5845,6845,1245,5045,5058.075
04. Nov. 202144,8246,3644,8245,6245,6262.449
03. Nov. 202144,2845,1444,0445,1245,1287.393
02. Nov. 202144,4044,6243,7044,0444,0435.871
01. Nov. 202143,9844,3243,5843,8443,8437.615
29. Okt. 202142,6643,8242,6043,8243,8286.608
28. Okt. 202143,1443,2642,5043,0243,02100.732
27. Okt. 202143,6243,9042,7243,2643,26125.191
26. Okt. 202143,3444,7243,0243,5443,54210.489
25. Okt. 202141,1043,9239,7042,9842,98271.115
22. Okt. 202140,7841,1040,2840,6240,6234.330
21. Okt. 202140,0841,2440,0840,7240,7252.037
20. Okt. 202140,1240,7839,8840,4440,4460.940
19. Okt. 202139,7240,2039,5640,1040,1042.051
18. Okt. 202139,9640,1239,5839,7239,7239.652
15. Okt. 202140,6840,6839,9240,0440,0463.259
14. Okt. 202139,0440,4239,0440,1840,1855.292
13. Okt. 202138,7439,5238,6639,3039,3074.826
12. Okt. 202138,8439,5038,8239,3039,30111.204
11. Okt. 202139,1839,9039,1839,6239,6268.077
08. Okt. 202140,0040,0039,1639,5239,5242.767
07. Okt. 202139,6239,9638,3039,8039,80116.761
06. Okt. 202140,0840,2239,1839,5039,5086.667
05. Okt. 202139,3240,9038,9840,8840,88137.096
04. Okt. 202139,7440,6439,3039,3439,3482.903
01. Okt. 202140,2840,2839,1239,8639,8685.770
30. Sept. 202141,0841,2039,8240,2840,2868.308
29. Sept. 202140,7841,6640,7841,0641,0662.842
28. Sept. 202142,4242,4240,2240,6240,62117.942
27. Sept. 202142,5642,9441,7842,0042,0061.404
24. Sept. 202142,6042,6041,8842,4442,4441.363
23. Sept. 202143,1443,1442,4242,5242,5266.668
22. Sept. 202142,5842,8641,5842,3242,3259.743
21. Sept. 202142,5043,2441,5041,8841,8891.589
20. Sept. 202143,1043,4641,6842,9242,92115.540
17. Sept. 202143,8244,3442,7443,1443,14844.105
16. Sept. 202144,6044,8243,7643,7643,7650.716
15. Sept. 202145,5245,5444,3644,3644,3644.000
14. Sept. 202146,2246,2244,7044,9844,9843.205
13. Sept. 202144,9645,7044,8845,2845,2845.935
10. Sept. 202146,0246,0245,2045,5845,5832.906
09. Sept. 202145,9245,9244,7445,5245,5237.936
08. Sept. 202145,9845,9845,0845,1245,1237.252
07. Sept. 202146,9847,5046,2646,2846,2825.338
06. Sept. 202146,3847,0646,3447,0047,0050.131
03. Sept. 202146,7646,8845,9246,0846,0839.373
02. Sept. 202146,2846,4645,9446,3446,3440.159
01. Sept. 202146,3846,8845,9645,9645,9663.616
31. Aug. 202147,2447,8245,4245,7445,74102.605
30. Aug. 202146,9447,1046,3847,0247,0230.109
27. Aug. 202146,2246,9045,8246,9046,9040.301
26. Aug. 202145,6246,2245,1046,2246,2239.390
25. Aug. 202146,1646,2645,5046,0246,0240.274
24. Aug. 202145,2046,5645,2046,0646,0661.330
23. Aug. 202144,4445,4044,3445,3845,3867.448
20. Aug. 202144,4044,4043,9044,2444,2496.576
19. Aug. 202144,6044,7043,6644,1444,14105.263
18. Aug. 202145,0245,2243,9844,5444,5459.764
17. Aug. 202145,2045,2043,9844,4844,4879.622
16. Aug. 202143,8445,0843,7444,8644,8684.529
13. Aug. 202144,6844,7843,8044,7644,7693.309
12. Aug. 202145,5046,4643,9244,5244,52103.549
11. Aug. 202147,1447,1445,4646,0246,0268.697
10. Aug. 202146,1846,9446,0246,4246,4261.491
09. Aug. 202146,7846,7845,8046,0446,0439.949
06. Aug. 202146,6647,0046,1446,2646,2622.665
05. Aug. 202147,4447,8646,4646,9246,9282.284
04. Aug. 202147,3847,4046,6046,8246,8283.845
03. Aug. 202146,6247,5846,4647,3047,3060.566
02. Aug. 202147,8047,8046,6446,8846,8842.505
30. Juli 202146,5246,5845,3846,4046,4035.310
29. Juli 202146,8447,4646,2646,7446,7446.098
28. Juli 202146,5646,7245,8046,4646,4660.797
27. Juli 202146,1247,8845,5646,4446,44133.126
26. Juli 202145,2245,2243,6444,8644,8633.223
23. Juli 202143,6044,8643,5644,3844,3851.021
22. Juli 202143,9044,3443,4243,6043,6034.147
21. Juli 202144,1844,1842,7243,1043,1037.109
20. Juli 202142,1443,1441,8242,7842,7838.087
19. Juli 202143,3443,3442,0042,3642,3662.619
16. Juli 202145,4845,4843,2843,7843,7845.874
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...