203,500€
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 203,50 | 205,00 | 202,50 | 203,50 | 0,00% | 34,00 |
| 16.05.2024 | 202,50 | 205,50 | 201,75 | 203,50 | 0,49% | 18,00 |
| 15.05.2024 | 203,50 | 206,50 | 202,25 | 202,50 | -0,49% | 14,00 |
| 14.05.2024 | 205,00 | 205,50 | 201,50 | 203,50 | -0,73% | 22,00 |
| 13.05.2024 | 205,25 | 208,00 | 204,50 | 205,00 | -0,12% | - |
| 10.05.2024 | 208,75 | 209,25 | 205,00 | 205,25 | -1,79% | - |
| 09.05.2024 | 206,75 | 210,25 | 206,75 | 209,00 | 1,09% | 25,00 |
| 08.05.2024 | 206,75 | 209,25 | 205,00 | 206,75 | 0,00% | 52,00 |
| 07.05.2024 | 207,75 | 208,75 | 204,75 | 206,75 | -0,48% | - |
| 06.05.2024 | 210,25 | 210,25 | 206,50 | 207,75 | -1,19% | - |
| 03.05.2024 | 211,25 | 211,75 | 208,75 | 210,25 | -0,47% | 22,00 |
| 02.05.2024 | 209,00 | 212,25 | 208,75 | 211,25 | 1,20% | 26,00 |
| 30.04.2024 | 213,50 | 214,00 | 208,25 | 208,75 | -2,22% | 15,00 |
| 29.04.2024 | 214,25 | 215,50 | 210,00 | 213,50 | -0,23% | 11,00 |
| 26.04.2024 | 206,25 | 215,00 | 206,25 | 214,00 | 3,26% | 9,00 |
| 25.04.2024 | 209,75 | 210,25 | 205,25 | 207,25 | -1,19% | - |
| 24.04.2024 | 207,50 | 211,25 | 206,75 | 209,75 | 1,08% | 50,00 |
| 23.04.2024 | 207,75 | 209,00 | 206,25 | 207,50 | -0,36% | 34,00 |
| 22.04.2024 | 202,25 | 208,25 | 202,25 | 208,25 | 2,97% | 12,00 |
| 19.04.2024 | 199,30 | 202,75 | 197,00 | 202,25 | 1,48% | 20,00 |
| 18.04.2024 | 195,20 | 199,95 | 194,30 | 199,30 | 2,10% | 15,00 |
| 17.04.2024 | 193,90 | 198,40 | 193,30 | 195,20 | 0,67% | - |
| 16.04.2024 | 195,10 | 195,10 | 192,90 | 193,90 | -0,51% | 87,00 |
| 15.04.2024 | 193,90 | 197,70 | 193,80 | 194,90 | 0,52% | - |
| 12.04.2024 | 202,75 | 203,25 | 193,90 | 193,90 | -4,36% | 20,00 |
| 11.04.2024 | 185,40 | 202,75 | 185,30 | 202,75 | 9,30% | 210,00 |
| 10.04.2024 | 188,50 | 188,50 | 184,50 | 185,50 | -1,54% | 1,00 |
| 09.04.2024 | 189,40 | 189,60 | 186,50 | 188,40 | -0,53% | 10,00 |
| 08.04.2024 | 187,50 | 192,80 | 187,40 | 189,40 | 1,01% | 104,00 |
| 05.04.2024 | 186,50 | 188,90 | 186,40 | 187,50 | 0,54% | - |
| 04.04.2024 | 186,10 | 187,80 | 185,20 | 186,50 | 0,16% | - |
| 03.04.2024 | 183,60 | 186,40 | 183,00 | 186,20 | 1,42% | 31,00 |
| 02.04.2024 | 186,00 | 186,10 | 181,30 | 183,60 | -1,29% | 1,00 |
| 28.03.2024 | 186,60 | 188,40 | 185,00 | 186,00 | -0,32% | 8,00 |
| 27.03.2024 | 184,10 | 186,60 | 184,10 | 186,60 | 1,36% | 17,00 |
| 26.03.2024 | 184,50 | 185,70 | 183,10 | 184,10 | -0,22% | 10,00 |
| 25.03.2024 | 183,00 | 184,70 | 182,10 | 184,50 | 0,82% | 18,00 |
| 22.03.2024 | 182,20 | 187,00 | 181,50 | 183,00 | 0,44% | 129,00 |
| 21.03.2024 | 181,30 | 182,80 | 177,20 | 182,20 | 0,50% | 41,00 |
| 20.03.2024 | 181,20 | 181,80 | 180,00 | 181,30 | 0,06% | - |
| 19.03.2024 | 183,20 | 183,50 | 180,60 | 181,20 | -1,20% | - |
| 18.03.2024 | 183,90 | 183,90 | 181,90 | 183,40 | -0,27% | 121,00 |
| 15.03.2024 | 178,20 | 184,60 | 178,20 | 183,90 | 3,20% | - |
| 14.03.2024 | 181,80 | 182,00 | 177,80 | 178,20 | -1,98% | 7,00 |
| 13.03.2024 | 183,30 | 183,40 | 180,50 | 181,80 | -0,82% | 45,00 |
| 12.03.2024 | 181,40 | 183,60 | 181,20 | 183,30 | 1,05% | - |
| 11.03.2024 | 181,50 | 182,20 | 179,50 | 181,40 | -0,06% | 24,00 |
| 08.03.2024 | 182,40 | 182,60 | 181,00 | 181,50 | -0,49% | 50,00 |
| 07.03.2024 | 184,30 | 184,30 | 180,80 | 182,40 | -1,03% | 77,00 |
| 06.03.2024 | 177,90 | 185,00 | 177,70 | 184,30 | 3,71% | 46,00 |
| 05.03.2024 | 176,90 | 178,30 | 176,40 | 177,70 | 0,34% | - |
| 04.03.2024 | 179,00 | 179,20 | 176,10 | 177,10 | -1,06% | - |
| 01.03.2024 | 175,80 | 179,30 | 174,50 | 179,00 | 1,88% | 43,00 |
| 29.02.2024 | 175,30 | 176,00 | 174,10 | 175,70 | 0,23% | 71,00 |
| 28.02.2024 | 175,70 | 175,90 | 174,80 | 175,30 | -0,34% | 15,00 |
| 27.02.2024 | 175,00 | 176,00 | 174,70 | 175,90 | 0,51% | 54,00 |
| 26.02.2024 | 175,50 | 177,00 | 174,70 | 175,00 | -0,28% | 33,00 |
| 23.02.2024 | 176,40 | 176,50 | 175,20 | 175,50 | -0,40% | 97,00 |
| 22.02.2024 | 173,20 | 177,10 | 173,20 | 176,20 | 1,67% | 260,00 |
| 21.02.2024 | 172,60 | 174,10 | 171,90 | 173,30 | 0,41% | 41,00 |
| 20.02.2024 | 172,60 | 174,00 | 171,20 | 172,60 | 0,00% | 60,00 |
| 19.02.2024 | 175,20 | 175,20 | 171,00 | 172,60 | -1,48% | - |
| 16.02.2024 | 176,00 | 176,90 | 175,00 | 175,20 | -0,45% | - |
| 15.02.2024 | 173,90 | 176,70 | 173,30 | 176,00 | 1,15% | 4,00 |
| 14.02.2024 | 170,50 | 174,80 | 170,50 | 174,00 | 2,05% | - |
| 13.02.2024 | 175,80 | 176,00 | 170,30 | 170,50 | -3,01% | - |
| 12.02.2024 | 175,70 | 176,30 | 174,90 | 175,80 | 0,06% | 3,00 |
| 09.02.2024 | 179,30 | 179,30 | 174,90 | 175,70 | -2,01% | 8,00 |
| 08.02.2024 | 177,80 | 179,30 | 177,70 | 179,30 | 0,84% | - |
| 07.02.2024 | 182,80 | 182,80 | 177,60 | 177,80 | -2,68% | 240,00 |
| 06.02.2024 | 181,00 | 182,90 | 179,10 | 182,70 | 0,94% | 4,00 |
| 05.02.2024 | 180,30 | 181,90 | 180,00 | 181,00 | 0,50% | - |
| 02.02.2024 | 178,80 | 181,10 | 177,60 | 180,10 | 0,61% | 10,00 |
| 01.02.2024 | 181,30 | 182,00 | 176,30 | 179,00 | -1,27% | 4,00 |
| 31.01.2024 | 181,20 | 182,20 | 180,00 | 181,30 | 0,17% | - |
| 30.01.2024 | 176,60 | 181,50 | 176,20 | 181,00 | 2,49% | 1,00 |
| 29.01.2024 | 177,20 | 177,90 | 175,70 | 176,60 | -0,45% | - |
| 26.01.2024 | 177,10 | 178,50 | 175,60 | 177,40 | 0,17% | - |
| 25.01.2024 | 177,30 | 178,90 | 176,80 | 177,10 | -0,11% | 5,00 |
| 24.01.2024 | 178,10 | 178,30 | 175,30 | 177,30 | -0,23% | 2,00 |
| 23.01.2024 | 179,10 | 179,40 | 176,80 | 177,70 | -0,67% | 16,00 |
| 22.01.2024 | 178,50 | 180,90 | 178,30 | 178,90 | 0,11% | - |
| 19.01.2024 | 176,50 | 181,00 | 176,50 | 178,70 | 1,13% | 244,00 |
| 18.01.2024 | 172,90 | 176,90 | 172,20 | 176,70 | 2,20% | - |
| 17.01.2024 | 176,70 | 177,60 | 172,70 | 172,90 | -2,26% | - |
| 16.01.2024 | 177,60 | 177,60 | 175,40 | 176,90 | -0,39% | 12,00 |
| 15.01.2024 | 177,60 | 179,30 | 177,40 | 177,60 | 0,00% | 7,00 |
| 12.01.2024 | 180,10 | 181,60 | 177,40 | 177,60 | -1,28% | 20,00 |
| 11.01.2024 | 177,70 | 181,90 | 177,60 | 179,90 | 1,24% | 80,00 |
| 10.01.2024 | 178,90 | 179,00 | 177,50 | 177,70 | -0,73% | - |
| 09.01.2024 | 181,40 | 181,50 | 177,50 | 179,00 | -1,38% | 3,00 |
| 08.01.2024 | 171,20 | 182,10 | 170,90 | 181,50 | 5,16% | 65,00 |
| 05.01.2024 | 172,60 | 173,60 | 170,60 | 172,60 | -0,12% | - |
| 04.01.2024 | 170,90 | 174,90 | 170,90 | 172,80 | 1,11% | 124,00 |
| 03.01.2024 | 172,60 | 172,90 | 170,00 | 170,90 | -1,10% | 20,00 |
| 02.01.2024 | 172,80 | 173,70 | 171,60 | 172,80 | 0,17% | - |
| 29.12.2023 | 172,20 | 172,50 | 171,20 | 172,50 | 0,17% | - |
| 28.12.2023 | 169,70 | 172,20 | 169,70 | 172,20 | 1,47% | 6,00 |
| 27.12.2023 | 169,50 | 170,00 | 168,20 | 169,70 | 0,18% | 7,00 |
| 22.12.2023 | 172,50 | 172,70 | 168,80 | 169,40 | -1,80% | - |