182,943CHF
-0,03%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 182,43 | 184,24 | 182,41 | 182,97 | -0,01% | - |
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 |
09.01.2024 | 168,60 | 168,60 | 165,00 | 166,40 | -1,30% | 2.832,00 |
08.01.2024 | 161,00 | 169,20 | 161,00 | 168,60 | 4,72% | 6.767,00 |
05.01.2024 | 160,40 | 161,60 | 159,00 | 161,00 | 0,50% | 4.031,00 |
04.01.2024 | 160,00 | 163,00 | 159,40 | 160,20 | 0,38% | 10.018,00 |
03.01.2024 | 160,00 | 160,00 | 158,20 | 159,60 | -0,49% | 2.790,00 |
02.01.2024 | 161,12 | 161,92 | 159,62 | 160,38 | 0,24% | - |
29.12.2023 | 160,00 | 160,00 | 159,00 | 160,00 | 0,00% | 167,00 |
28.12.2023 | 159,40 | 160,00 | 158,20 | 160,00 | 0,38% | 1.816,00 |
27.12.2023 | 160,00 | 160,00 | 158,40 | 159,40 | -0,25% | 1.193,00 |
22.12.2023 | 163,00 | 163,00 | 158,60 | 159,80 | -1,96% | 2.665,00 |
21.12.2023 | 161,00 | 163,00 | 159,40 | 163,00 | 1,12% | 2.850,00 |
20.12.2023 | 156,40 | 161,20 | 156,40 | 161,20 | 3,07% | 241.901,00 |
19.12.2023 | 157,60 | 157,60 | 155,00 | 156,40 | -1,39% | 2.125,00 |
18.12.2023 | 159,00 | 161,20 | 158,00 | 158,60 | -1,00% | 1.771,00 |
15.12.2023 | 161,40 | 161,60 | 159,00 | 160,20 | -0,50% | 3.065,00 |
14.12.2023 | 160,40 | 162,40 | 160,00 | 161,00 | 0,00% | 1.751,00 |
13.12.2023 | 158,60 | 161,00 | 158,00 | 161,00 | 1,39% | 1.873,00 |
12.12.2023 | 160,20 | 160,20 | 157,00 | 158,80 | -0,13% | 1.916,00 |
11.12.2023 | 158,60 | 159,00 | 157,00 | 159,00 | -0,38% | 1.751,00 |
08.12.2023 | 160,40 | 160,60 | 157,60 | 159,60 | -0,13% | 1.042,00 |
07.12.2023 | 157,40 | 160,80 | 157,40 | 159,80 | 1,14% | 744,00 |
06.12.2023 | 158,60 | 159,00 | 157,40 | 158,00 | -0,63% | 1.357,00 |
05.12.2023 | 159,00 | 159,60 | 158,00 | 159,00 | -0,38% | 1.050,00 |
04.12.2023 | 160,00 | 162,20 | 159,00 | 159,60 | -0,50% | 1.052,00 |
01.12.2023 | 159,80 | 160,40 | 158,20 | 160,40 | 0,75% | 385,00 |
30.11.2023 | 160,60 | 161,00 | 159,00 | 159,20 | -1,24% | 834,00 |
29.11.2023 | 162,40 | 162,40 | 160,60 | 161,20 | -0,74% | 1.247,00 |
28.11.2023 | 160,20 | 162,40 | 160,20 | 162,40 | 0,25% | 1.487,00 |
27.11.2023 | 159,00 | 162,00 | 158,60 | 162,00 | 1,38% | 2.337,00 |
24.11.2023 | 159,60 | 159,80 | 159,00 | 159,80 | -0,37% | 701,00 |
23.11.2023 | 158,20 | 160,40 | 158,20 | 160,40 | 0,25% | 700,00 |
22.11.2023 | 157,00 | 160,20 | 157,00 | 160,00 | 1,78% | 1.561,00 |
21.11.2023 | 160,00 | 160,20 | 157,00 | 157,20 | -2,24% | 1.652,00 |
20.11.2023 | 158,80 | 161,20 | 158,00 | 160,80 | 1,77% | 887,00 |
17.11.2023 | 160,00 | 160,60 | 157,80 | 158,00 | -2,23% | 1.413,00 |
16.11.2023 | 159,40 | 161,80 | 159,40 | 161,60 | 1,00% | 1.796,00 |
15.11.2023 | 159,80 | 160,00 | 159,20 | 160,00 | 0,38% | 1.243,00 |
14.11.2023 | 158,00 | 159,40 | 155,80 | 159,40 | 0,50% | 2.359,00 |
13.11.2023 | 158,40 | 158,80 | 157,00 | 158,60 | 0,00% | 1.123,00 |
10.11.2023 | 156,60 | 159,00 | 156,60 | 158,60 | 0,63% | 453,00 |
09.11.2023 | 159,80 | 159,80 | 157,20 | 157,60 | -1,13% | 1.566,00 |
08.11.2023 | 158,40 | 160,00 | 158,20 | 159,40 | 1,27% | 908,00 |
07.11.2023 | 158,20 | 159,60 | 156,00 | 157,40 | -1,63% | 2.220,00 |