194,427CHF
0,22%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 194,40 | 195,80 | 194,00 | 195,00 | 0,52% | 1.967,00 |
| 30.05.2024 | 188,20 | 194,00 | 188,20 | 194,00 | 2,11% | 4.119,00 |
| 29.05.2024 | 191,00 | 192,20 | 189,00 | 190,00 | -1,04% | 3.205,00 |
| 28.05.2024 | 193,00 | 194,20 | 191,20 | 192,00 | -0,83% | 3.450,00 |
| 27.05.2024 | 196,20 | 196,20 | 193,20 | 193,60 | -0,82% | 2.219,00 |
| 24.05.2024 | 193,00 | 195,20 | 190,40 | 195,20 | 1,14% | 3.041,00 |
| 23.05.2024 | 195,40 | 195,40 | 192,20 | 193,00 | -1,63% | 2.762,00 |
| 22.05.2024 | 195,00 | 196,20 | 193,40 | 196,20 | -1,80% | 5.162,00 |
| 21.05.2024 | 201,00 | 201,00 | 196,60 | 199,80 | -0,71% | 6.742,00 |
| 20.05.2024 | 201,56 | 201,64 | 201,11 | 201,23 | 0,11% | - |
| 17.05.2024 | 200,50 | 202,50 | 199,80 | 201,00 | 0,00% | 2.595,00 |
| 16.05.2024 | 198,40 | 201,50 | 197,40 | 201,00 | 1,01% | 2.848,00 |
| 15.05.2024 | 200,00 | 202,50 | 197,60 | 199,00 | -0,30% | 3.676,00 |
| 14.05.2024 | 201,00 | 201,00 | 197,60 | 199,60 | -1,19% | 2.813,00 |
| 13.05.2024 | 201,00 | 203,50 | 200,50 | 202,00 | -0,25% | 3.270,00 |
| 10.05.2024 | 203,00 | 203,00 | 199,60 | 202,50 | -0,59% | 2.668,00 |
| 09.05.2024 | 201,74 | 203,71 | 201,73 | 203,71 | 0,84% | - |
| 08.05.2024 | 204,00 | 204,50 | 199,40 | 202,00 | -0,49% | 4.360,00 |
| 07.05.2024 | 200,00 | 204,00 | 198,20 | 203,00 | 0,50% | 7.852,00 |
| 06.05.2024 | 203,00 | 205,00 | 201,00 | 202,00 | -0,98% | 3.533,00 |
| 03.05.2024 | 205,00 | 205,00 | 203,50 | 204,00 | -0,73% | 2.150,00 |
| 02.05.2024 | 204,00 | 207,00 | 204,00 | 205,50 | 0,74% | 2.018,00 |
| 30.04.2024 | 209,50 | 209,50 | 204,00 | 204,00 | -2,16% | 2.361,00 |
| 29.04.2024 | 210,00 | 210,50 | 205,00 | 208,50 | -0,24% | 4.646,00 |
| 26.04.2024 | 201,50 | 210,00 | 201,50 | 209,00 | 3,47% | 5.630,00 |
| 25.04.2024 | 206,00 | 206,00 | 200,50 | 202,00 | -1,94% | 7.231,00 |
| 24.04.2024 | 203,50 | 207,00 | 202,50 | 206,00 | 1,48% | 4.393,00 |
| 23.04.2024 | 202,00 | 203,50 | 200,00 | 203,00 | 0,25% | 4.970,00 |
| 22.04.2024 | 198,00 | 202,50 | 197,40 | 202,50 | 2,69% | 7.455,00 |
| 19.04.2024 | 195,20 | 197,20 | 193,60 | 197,20 | 1,02% | 3.710,00 |
| 18.04.2024 | 191,00 | 195,20 | 188,20 | 195,20 | 3,06% | 4.697,00 |
| 17.04.2024 | 188,20 | 192,40 | 188,20 | 189,40 | 0,96% | 4.103,00 |
| 16.04.2024 | 190,80 | 190,80 | 187,00 | 187,60 | -1,78% | 4.877,00 |
| 15.04.2024 | 188,60 | 192,60 | 188,60 | 191,00 | 2,03% | 3.105,00 |
| 12.04.2024 | 197,80 | 197,80 | 187,20 | 187,20 | -4,97% | 4.654,00 |
| 11.04.2024 | 185,00 | 198,00 | 185,00 | 197,00 | 8,36% | 9.975,00 |
| 10.04.2024 | 184,40 | 184,40 | 180,20 | 181,80 | -1,20% | 2.093,00 |
| 09.04.2024 | 186,20 | 186,20 | 183,00 | 184,00 | -0,97% | 1.320,00 |
| 08.04.2024 | 185,00 | 188,80 | 185,00 | 185,80 | 0,43% | 3.998,00 |
| 05.04.2024 | 183,20 | 185,00 | 182,60 | 185,00 | 0,76% | 6.040,00 |
| 04.04.2024 | 183,20 | 184,60 | 182,20 | 183,60 | 0,22% | 4.057,00 |
| 03.04.2024 | 179,40 | 183,60 | 179,00 | 183,20 | 2,69% | 4.094,00 |
| 02.04.2024 | 178,20 | 181,00 | 176,80 | 178,40 | -1,22% | 3.535,00 |
| 28.03.2024 | 184,00 | 184,00 | 180,00 | 180,60 | -1,31% | 2.870,00 |
| 27.03.2024 | 181,00 | 183,00 | 181,00 | 183,00 | 0,88% | 1.345,00 |
| 26.03.2024 | 179,60 | 181,60 | 179,60 | 181,40 | 0,78% | 2.617,00 |
| 25.03.2024 | 177,60 | 180,00 | 177,00 | 180,00 | 1,69% | 2.899,00 |
| 22.03.2024 | 179,00 | 182,00 | 176,80 | 177,00 | -1,01% | 4.868,00 |
| 21.03.2024 | 175,60 | 178,80 | 173,00 | 178,80 | 2,05% | 3.301,00 |
| 20.03.2024 | 175,00 | 175,80 | 173,80 | 175,20 | 0,34% | 1.825,00 |
| 19.03.2024 | 176,60 | 176,80 | 173,80 | 174,60 | -1,24% | 1.264,00 |
| 18.03.2024 | 176,20 | 177,00 | 175,20 | 176,80 | -0,23% | 2.487,00 |
| 15.03.2024 | 173,20 | 177,60 | 171,60 | 177,20 | 2,90% | 5.442,00 |
| 14.03.2024 | 174,00 | 174,00 | 170,80 | 172,20 | -1,26% | 875,00 |
| 13.03.2024 | 176,00 | 176,00 | 173,00 | 174,40 | -0,68% | 1.135,00 |
| 12.03.2024 | 175,40 | 175,80 | 174,00 | 175,60 | 0,46% | 1.421,00 |
| 11.03.2024 | 174,60 | 175,00 | 171,80 | 174,80 | 0,11% | 2.575,00 |
| 08.03.2024 | 174,20 | 174,80 | 173,60 | 174,60 | 0,00% | 2.355,00 |
| 07.03.2024 | 177,60 | 177,60 | 173,00 | 174,60 | -1,36% | 2.175,00 |
| 06.03.2024 | 171,60 | 177,80 | 171,60 | 177,00 | 3,15% | 7.412,00 |
| 05.03.2024 | 171,00 | 171,60 | 169,60 | 171,60 | 0,35% | 3.416,00 |
| 04.03.2024 | 170,80 | 171,20 | 169,60 | 171,00 | -0,47% | 1.670,00 |
| 01.03.2024 | 168,00 | 172,00 | 167,60 | 171,80 | 2,26% | 5.331,00 |
| 29.02.2024 | 167,20 | 168,00 | 166,00 | 168,00 | 0,96% | 2.775,00 |
| 28.02.2024 | 167,00 | 167,40 | 166,40 | 166,40 | -0,83% | 76.482,00 |
| 27.02.2024 | 167,00 | 168,20 | 166,80 | 167,80 | 0,84% | 2.789,00 |
| 26.02.2024 | 167,80 | 169,00 | 166,40 | 166,40 | -0,95% | 2.319,00 |
| 23.02.2024 | 168,20 | 168,20 | 166,80 | 168,00 | 0,24% | 722,00 |
| 22.02.2024 | 166,00 | 169,00 | 166,00 | 167,60 | 1,09% | 3.670,00 |
| 21.02.2024 | 165,00 | 165,80 | 163,40 | 165,80 | 0,73% | 4.971,00 |
| 20.02.2024 | 163,40 | 166,20 | 163,00 | 164,60 | 0,73% | 1.257,00 |
| 19.02.2024 | 166,00 | 166,00 | 162,00 | 163,40 | -2,04% | 2.223,00 |
| 16.02.2024 | 166,40 | 167,80 | 166,20 | 166,80 | -0,48% | 1.914,00 |
| 15.02.2024 | 166,00 | 167,80 | 164,40 | 167,60 | 1,33% | 2.914,00 |
| 14.02.2024 | 164,20 | 166,00 | 163,00 | 165,40 | 1,60% | 2.640,00 |
| 13.02.2024 | 166,00 | 167,00 | 162,00 | 162,80 | -1,57% | 2.533,00 |
| 12.02.2024 | 165,80 | 166,20 | 165,00 | 165,40 | 0,12% | 1.451,00 |
| 09.02.2024 | 169,00 | 169,00 | 165,00 | 165,20 | -2,25% | 2.478,00 |
| 08.02.2024 | 166,40 | 169,00 | 166,40 | 169,00 | 0,48% | 1.861,00 |
| 07.02.2024 | 169,20 | 169,40 | 166,80 | 168,20 | -1,75% | 2.086,00 |
| 06.02.2024 | 169,20 | 171,20 | 167,80 | 171,20 | 0,94% | 1.925,00 |
| 05.02.2024 | 169,60 | 170,40 | 168,20 | 169,60 | 0,36% | 1.811,00 |
| 02.02.2024 | 165,40 | 169,00 | 165,40 | 169,00 | 2,18% | 2.352,00 |
| 01.02.2024 | 168,80 | 169,40 | 164,40 | 165,40 | -2,59% | 1.021,00 |
| 31.01.2024 | 169,40 | 169,80 | 167,80 | 169,80 | 0,00% | 2.432,00 |
| 30.01.2024 | 165,20 | 169,80 | 164,40 | 169,80 | 2,41% | 11.042,00 |
| 29.01.2024 | 165,40 | 166,00 | 163,40 | 165,80 | -0,48% | 2.033,00 |
| 26.01.2024 | 167,00 | 167,40 | 164,60 | 166,60 | 0,12% | 2.331,00 |
| 25.01.2024 | 166,40 | 168,20 | 166,00 | 166,40 | 0,00% | 1.564,00 |
| 24.01.2024 | 167,20 | 167,60 | 165,40 | 166,40 | -0,83% | 2.971,00 |
| 23.01.2024 | 169,60 | 169,60 | 167,00 | 167,80 | -1,18% | 945,00 |
| 22.01.2024 | 169,60 | 171,00 | 167,80 | 169,80 | 1,07% | 3.612,00 |
| 19.01.2024 | 167,60 | 171,60 | 167,60 | 168,00 | 0,60% | 6.354,00 |
| 18.01.2024 | 163,00 | 167,00 | 162,40 | 167,00 | 2,45% | 3.184,00 |
| 17.01.2024 | 166,80 | 166,80 | 162,20 | 163,00 | -2,04% | 2.296,00 |
| 16.01.2024 | 165,40 | 166,40 | 164,40 | 166,40 | -0,24% | 3.169,00 |
| 15.01.2024 | 166,60 | 167,60 | 165,80 | 166,80 | 0,85% | 2.072,00 |
| 12.01.2024 | 168,80 | 169,80 | 165,40 | 165,40 | -1,90% | 2.485,00 |
| 11.01.2024 | 165,40 | 170,00 | 165,40 | 168,60 | 1,81% | 6.786,00 |
| 10.01.2024 | 166,40 | 167,00 | 165,60 | 165,60 | -0,48% | 1.676,00 |