Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

36,90-1,16 (-3,05%)

Al cierre: 5:36PM CET

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 ene. 2021	38,30	38,38	36,10	36,90	36,90	100.795
26 ene. 2021	38,48	38,72	37,98	38,06	38,06	80.728
25 ene. 2021	40,90	41,20	38,24	38,42	38,42	107.069
22 ene. 2021	40,20	40,74	39,46	40,52	40,52	75.325
21 ene. 2021	39,46	40,58	38,90	40,36	40,36	86.102
20 ene. 2021	38,58	40,16	38,58	39,50	39,50	94.125
19 ene. 2021	37,80	38,54	37,56	38,28	38,28	74.931
18 ene. 2021	36,80	37,78	36,58	37,62	37,62	85.698
15 ene. 2021	39,12	39,44	36,84	37,04	37,04	155.184
14 ene. 2021	39,30	39,62	38,82	39,50	39,50	76.921
13 ene. 2021	39,46	39,64	39,12	39,14	39,14	159.860
12 ene. 2021	39,44	39,52	39,00	39,32	39,32	73.196
11 ene. 2021	40,16	40,62	38,78	39,20	39,20	129.647
08 ene. 2021	40,72	41,20	39,92	40,34	40,34	107.484
07 ene. 2021	39,00	41,04	38,94	40,40	40,40	132.425
06 ene. 2021	38,52	38,96	38,10	38,84	38,84	52.635
05 ene. 2021	38,26	39,04	38,14	38,40	38,40	91.597
04 ene. 2021	37,00	38,86	36,98	38,48	38,48	75.265
30 dic. 2020	38,46	38,46	36,60	36,60	36,60	78.818
29 dic. 2020	37,46	38,50	37,46	38,50	38,50	56.077
28 dic. 2020	38,04	38,18	37,18	37,44	37,44	27.752
23 dic. 2020	38,02	38,18	37,26	37,86	37,86	44.248
22 dic. 2020	37,60	38,44	37,56	37,76	37,76	74.960
21 dic. 2020	38,04	38,18	36,70	37,84	37,84	124.895
18 dic. 2020	37,50	39,00	37,20	38,42	38,42	179.790
17 dic. 2020	39,06	39,20	38,40	39,00	39,00	79.100
16 dic. 2020	38,98	39,24	38,44	38,72	38,72	65.454
15 dic. 2020	39,06	39,26	38,00	38,86	38,86	115.526
14 dic. 2020	38,32	39,08	38,30	39,00	39,00	116.206
11 dic. 2020	38,32	38,34	37,96	38,12	38,12	72.360
10 dic. 2020	37,80	38,46	37,80	38,06	38,06	140.906
09 dic. 2020	37,10	37,96	36,90	37,96	37,96	88.118
08 dic. 2020	36,66	37,12	36,04	36,88	36,88	98.389
07 dic. 2020	37,20	37,22	36,20	36,60	36,60	147.507
04 dic. 2020	36,64	36,92	35,82	36,04	36,04	91.095
03 dic. 2020	38,00	38,02	36,84	36,98	36,98	56.168
02 dic. 2020	37,04	38,00	36,86	38,00	38,00	103.286
01 dic. 2020	36,76	37,30	36,60	37,14	37,14	82.959
30 nov. 2020	37,08	37,26	36,34	36,60	36,60	174.272
27 nov. 2020	36,30	37,46	36,30	37,00	37,00	102.655
26 nov. 2020	36,02	36,56	35,46	36,44	36,44	102.420
25 nov. 2020	38,24	38,58	36,64	36,78	36,78	111.579
24 nov. 2020	36,62	38,40	36,52	38,34	38,34	106.153
23 nov. 2020	36,38	37,04	36,38	36,70	36,70	68.607
20 nov. 2020	34,84	36,44	34,84	36,40	36,40	120.761
19 nov. 2020	36,20	36,26	34,80	34,92	34,92	103.781
18 nov. 2020	36,44	36,78	36,34	36,50	36,50	77.634
17 nov. 2020	36,78	37,16	36,42	36,60	36,60	99.786
16 nov. 2020	36,50	37,14	36,48	36,80	36,80	85.276
13 nov. 2020	36,36	36,60	36,06	36,52	36,52	102.641
12 nov. 2020	35,98	36,92	35,92	36,74	36,74	103.538
11 nov. 2020	34,78	36,22	34,78	36,22	36,22	135.863
10 nov. 2020	34,74	35,58	34,36	34,86	34,86	119.421
09 nov. 2020	37,00	37,00	34,58	34,88	34,88	126.340
06 nov. 2020	36,44	36,76	35,46	36,02	36,02	82.215
05 nov. 2020	35,76	36,66	35,60	36,58	36,58	104.006
04 nov. 2020	34,80	35,62	34,18	35,60	35,60	155.456
03 nov. 2020	34,66	35,42	34,44	35,00	35,00	139.244
02 nov. 2020	31,44	33,40	31,28	33,14	33,14	111.899
30 oct. 2020	30,22	31,70	30,22	31,20	31,20	195.599
29 oct. 2020	30,70	31,62	30,42	30,64	30,64	152.929
28 oct. 2020	31,20	32,60	30,86	31,38	31,38	287.460
27 oct. 2020	36,00	36,46	33,00	33,18	33,18	271.455
26 oct. 2020	35,20	37,04	33,60	36,20	36,20	489.108
23 oct. 2020	35,76	37,62	35,70	36,50	36,50	280.521
22 oct. 2020	35,00	36,28	34,40	35,82	35,82	320.415
21 oct. 2020	33,32	34,82	33,06	34,70	34,70	157.781
20 oct. 2020	33,84	34,22	33,26	33,54	33,54	177.215
19 oct. 2020	33,86	34,16	33,72	34,06	34,06	75.467
16 oct. 2020	33,18	34,32	33,18	34,02	34,02	94.968
15 oct. 2020	33,50	33,62	32,68	33,54	33,54	127.788
14 oct. 2020	33,54	34,12	33,44	34,00	34,00	118.050
13 oct. 2020	33,96	34,20	33,58	34,04	34,04	95.219
12 oct. 2020	33,96	34,80	33,94	34,28	34,28	298.161
09 oct. 2020	34,22	34,64	33,92	34,04	34,04	118.649
08 oct. 2020	33,78	34,36	33,48	34,24	34,24	144.491
07 oct. 2020	33,38	34,18	33,24	33,96	33,96	136.319
06 oct. 2020	33,20	34,00	33,18	33,42	33,42	185.145
05 oct. 2020	32,00	33,14	32,00	33,00	33,00	231.828
02 oct. 2020	30,50	32,08	30,50	32,04	32,04	188.339
01 oct. 2020	29,66	31,24	29,66	30,92	30,92	280.475
30 sept. 2020	28,96	29,78	28,78	29,44	29,44	160.178
29 sept. 2020	28,02	29,32	28,02	29,14	29,14	116.359
28 sept. 2020	28,22	28,72	28,04	28,34	28,34	102.488
25 sept. 2020	27,42	27,56	27,00	27,44	27,44	46.253
24 sept. 2020	27,26	27,60	26,08	27,34	27,34	169.695
23 sept. 2020	27,98	28,36	27,58	27,58	27,58	93.583
22 sept. 2020	27,28	28,00	27,28	27,62	27,62	68.593
21 sept. 2020	28,60	28,72	27,14	27,40	27,40	160.304
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	28,34	29,90	28,34	29,18	29,18	178.729
16 sept. 2020	28,56	29,08	28,56	28,96	28,96	85.006
15 sept. 2020	29,00	29,00	28,34	28,44	28,44	77.470
14 sept. 2020	28,40	29,00	28,40	28,70	28,70	57.310
11 sept. 2020	28,48	28,52	28,00	28,38	28,38	47.276
10 sept. 2020	28,44	28,88	28,44	28,62	28,62	71.387
09 sept. 2020	27,92	28,78	27,88	28,74	28,74	76.029
08 sept. 2020	28,38	28,44	27,58	28,12	28,12	107.290
07 sept. 2020	27,46	28,20	27,24	28,20	28,20	90.570
04 sept. 2020	27,28	27,72	26,72	27,12	27,12	113.999
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5003.748,25-101,37(-2,63%)

Nasdaq13.265,66-360,40(-2,64%)

NIKKEI 22528.635,21+89,03(+0,31%)

Jungheinrich Aktiengesellschaft (JUN3.DE)

S&P 500
3.748,25
-101,37(-2,63%)

Nasdaq
13.265,66
-360,40(-2,64%)

NIKKEI 225
28.635,21
+89,03(+0,31%)