JUN3.DE - Jungheinrich Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 202017,4617,5917,2417,4617,46203.314
28 may. 202018,2718,2717,4717,8417,84198.667
27 may. 202017,3518,4516,9218,0218,02370.313
26 may. 202017,1017,3116,7016,9416,94156.408
25 may. 202016,5117,1016,3216,9616,96100.833
22 may. 202016,2616,7816,0016,2816,28193.842
21 may. 202016,3016,5216,0616,2016,2067.065
20 may. 202016,0416,5815,4916,5016,50104.669
19 may. 202015,7016,0815,2216,0416,04173.010
18 may. 202015,6715,8015,1215,6515,65373.952
15 may. 202015,2415,5714,7514,8914,89229.171
14 may. 202015,1815,3014,6514,8514,85206.048
13 may. 202015,8015,8515,0015,0515,05230.876
12 may. 202016,1616,2415,8315,9015,9058.520
11 may. 202016,3216,4616,0416,1116,1174.268
08 may. 202016,5916,5915,6416,2316,23206.180
07 may. 202016,7716,7716,2316,2516,25132.161
06 may. 202016,6017,0316,4216,7116,71192.789
05 may. 202016,3616,9016,1916,5116,51235.214
04 may. 202016,0616,2215,6815,8215,82139.582
30 abr. 202016,8017,0016,5016,5416,54154.979
29 abr. 202015,4017,2015,4016,8816,88362.424
28 abr. 202015,8815,9115,0615,6115,61264.146
27 abr. 202015,3316,0215,3015,9115,91312.676
24 abr. 202014,9715,1714,4615,0315,03197.744
23 abr. 202014,8815,0214,6014,8814,88139.527
22 abr. 202014,9015,0014,6514,7914,7975.523
21 abr. 202015,2015,2014,6514,6714,67132.589
20 abr. 202014,8915,3514,6615,2715,27257.331
17 abr. 202014,3714,9214,2014,4214,42339.468
16 abr. 202014,6414,7813,6514,1014,10226.242
15 abr. 202015,0015,2014,0214,5414,54352.778
14 abr. 202015,5015,7014,7614,9714,97216.172
09 abr. 202015,3115,9014,8414,9714,97145.315
08 abr. 202014,6015,0714,2715,0715,07152.813
07 abr. 202014,9815,2114,5514,9014,90173.172
06 abr. 202014,2914,4713,9614,2314,2384.574
03 abr. 202013,3913,8913,1013,7013,7077.021
02 abr. 202013,6013,8212,6713,5013,50130.936
01 abr. 202013,6013,8913,0613,8213,82168.104
31 mar. 202013,5814,3813,5813,9513,95216.587
30 mar. 202012,8513,6312,2213,4113,41134.814
27 mar. 202013,9513,9512,5312,7712,77175.852
26 mar. 202012,9413,8712,6613,7713,77158.460
25 mar. 202012,6012,8912,0512,5512,55344.176
24 mar. 202011,7612,4011,4011,7411,74346.779
23 mar. 202011,0011,6210,4611,2511,25324.327
20 mar. 202011,3811,3810,7510,9310,93287.380
19 mar. 202010,2110,9810,0610,1110,11345.426
18 mar. 202011,6911,9210,4010,5010,50262.931
17 mar. 202012,5013,1611,5511,8811,88280.797
16 mar. 202012,4513,2711,7012,8812,88297.053
13 mar. 202013,3214,3912,9413,5513,55316.557
12 mar. 202015,0215,1313,0313,1313,13424.159
11 mar. 202016,0916,1615,6115,8415,84281.910
10 mar. 202016,1817,0015,7315,7815,78319.687
09 mar. 202015,3616,6015,2416,1816,18375.170
06 mar. 202015,7016,7615,4416,5016,50262.978
05 mar. 202018,1418,1915,7116,1316,13570.196
04 mar. 202018,0318,4517,8117,9117,91137.923
03 mar. 202018,7118,9518,2018,3418,34227.080
02 mar. 202018,2018,5717,4118,1018,10230.890
28 feb. 202017,3218,1617,1218,1318,13321.505
27 feb. 202018,6418,7517,7518,2518,25196.975
26 feb. 202018,2018,8817,6018,7118,71293.576
25 feb. 202019,6519,9318,2718,5718,57474.127
24 feb. 202019,9520,0219,4919,6319,63321.568
21 feb. 202020,6020,7620,4620,5220,52111.411
20 feb. 202020,6221,1020,6220,6420,64115.785
19 feb. 202020,7420,9020,6620,6620,6658.937
18 feb. 202020,6421,0220,6020,7020,70198.568
17 feb. 202020,4821,2020,4820,9220,9290.682
14 feb. 202020,5420,9820,5420,6220,6274.512
13 feb. 202020,9220,9420,5020,7620,7688.063
12 feb. 202020,2021,0020,2020,9020,9089.564
11 feb. 202020,1820,3220,0020,1820,1857.486
10 feb. 202020,1620,2019,8620,0620,0681.192
07 feb. 202020,9020,9020,0420,0420,0496.249
06 feb. 202020,1620,8820,1420,7820,78138.529
05 feb. 202020,1220,5420,0020,1020,10104.066
04 feb. 202020,1020,3219,9820,0220,0290.195
03 feb. 202019,8320,1819,8320,0420,0486.792
31 ene. 202019,5119,8619,5119,8219,8290.149
30 ene. 202020,0820,0819,5719,7019,7063.483
29 ene. 202020,5420,5419,9019,9419,9485.813
28 ene. 202020,0820,2019,8220,1620,1687.743
27 ene. 202020,2420,2619,7719,9819,98151.797
24 ene. 202020,4820,7220,2620,3420,34119.750
23 ene. 202020,9820,9820,2820,3420,34127.144
22 ene. 202021,2021,4820,8620,9020,90162.220
21 ene. 202020,9821,9620,6421,3821,38393.901
20 ene. 202021,1221,4820,8820,9020,90337.234
17 ene. 202021,0621,4220,6621,3221,32395.641
16 ene. 202021,4421,4420,9621,2021,20127.160
15 ene. 202021,0821,8021,0821,4221,42120.519
14 ene. 202021,6221,6220,8421,2621,26123.911
13 ene. 202021,2621,5221,1821,4821,4896.776
10 ene. 202021,9021,9621,2221,2621,2685.926
09 ene. 202021,5021,9621,4821,6421,6494.149
08 ene. 202021,5221,7221,1221,6421,6492.123
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines