187,630CHF
1,09%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 186,40 | 188,40 | 183,00 | 188,40 | 1,51% | 7.626,00 |
| 03.01.2025 | 177,40 | 186,40 | 177,40 | 185,60 | 7,66% | 10.348,00 |
| 02.01.2025 | 172,39 | 172,72 | 171,68 | 172,39 | -0,93% | - |
| 30.12.2024 | 172,80 | 174,20 | 171,80 | 174,00 | 1,05% | 4.263,00 |
| 27.12.2024 | 168,20 | 172,20 | 167,80 | 172,20 | 2,87% | 2.928,00 |
| 23.12.2024 | 167,40 | 169,00 | 167,20 | 167,40 | 0,24% | 2.688,00 |
| 20.12.2024 | 167,00 | 169,20 | 164,60 | 167,00 | -0,24% | 6.272,00 |
| 19.12.2024 | 167,40 | 168,60 | 167,00 | 167,40 | -0,48% | 1.715,00 |
| 18.12.2024 | 168,00 | 169,20 | 167,40 | 168,20 | 0,12% | 2.313,00 |
| 17.12.2024 | 167,60 | 168,60 | 166,80 | 168,00 | -0,24% | 3.688,00 |
| 16.12.2024 | 167,80 | 168,80 | 167,00 | 168,40 | 0,36% | 3.678,00 |
| 13.12.2024 | 168,00 | 169,40 | 167,00 | 167,80 | 0,24% | 1.412,00 |
| 12.12.2024 | 167,80 | 169,00 | 167,40 | 167,40 | -0,24% | 2.376,00 |
| 11.12.2024 | 168,60 | 169,60 | 166,80 | 167,80 | -0,71% | 4.138,00 |
| 10.12.2024 | 171,00 | 171,00 | 169,00 | 169,00 | -0,71% | 1.962,00 |
| 09.12.2024 | 173,00 | 173,00 | 169,40 | 170,20 | -0,93% | 3.833,00 |
| 06.12.2024 | 171,40 | 173,00 | 171,00 | 171,80 | 0,47% | 2.229,00 |
| 05.12.2024 | 171,40 | 173,80 | 170,60 | 171,00 | 0,23% | 3.072,00 |
| 04.12.2024 | 174,00 | 174,00 | 170,60 | 170,60 | -1,16% | 3.178,00 |
| 03.12.2024 | 172,00 | 174,00 | 171,20 | 172,60 | 1,41% | 4.430,00 |
| 02.12.2024 | 170,00 | 171,60 | 168,80 | 170,20 | 1,07% | 3.048,00 |
| 29.11.2024 | 170,00 | 170,60 | 168,40 | 168,40 | -0,71% | 1.961,00 |
| 28.11.2024 | 170,80 | 171,40 | 168,80 | 169,60 | -0,24% | 2.412,00 |
| 27.11.2024 | 169,20 | 170,00 | 167,60 | 170,00 | 1,19% | 3.909,00 |
| 26.11.2024 | 168,80 | 170,20 | 168,00 | 168,00 | -0,71% | 2.126,00 |
| 25.11.2024 | 168,40 | 170,00 | 167,60 | 169,20 | 0,95% | 2.664,00 |
| 22.11.2024 | 166,00 | 168,80 | 166,00 | 167,60 | 0,90% | 2.202,00 |
| 21.11.2024 | 168,73 | 169,81 | 166,02 | 166,10 | -1,72% | - |
| 20.11.2024 | 166,80 | 170,40 | 166,80 | 169,00 | 1,20% | 2.673,00 |
| 19.11.2024 | 169,00 | 169,00 | 165,00 | 167,00 | -0,71% | 3.006,00 |
| 18.11.2024 | 169,40 | 170,60 | 167,60 | 168,20 | -0,94% | 3.174,00 |
| 15.11.2024 | 169,60 | 170,40 | 168,40 | 169,80 | 0,35% | 3.100,00 |
| 14.11.2024 | 167,20 | 170,60 | 167,20 | 169,20 | 1,32% | 3.765,00 |
| 13.11.2024 | 170,00 | 170,00 | 165,60 | 167,00 | -1,65% | 2.786,00 |
| 12.11.2024 | 170,00 | 171,40 | 169,40 | 169,80 | -0,47% | 3.130,00 |
| 11.11.2024 | 170,40 | 171,80 | 169,60 | 170,60 | 1,67% | 2.708,00 |
| 08.11.2024 | 169,80 | 169,80 | 167,20 | 167,80 | -0,36% | 1.908,00 |
| 07.11.2024 | 167,00 | 169,00 | 166,00 | 168,40 | 1,45% | 2.953,00 |
| 06.11.2024 | 163,60 | 166,00 | 163,60 | 166,00 | 1,47% | 5.266,00 |
| 05.11.2024 | 165,40 | 165,60 | 162,60 | 163,60 | -0,73% | 3.176,00 |
| 04.11.2024 | 165,20 | 167,80 | 164,80 | 164,80 | 0,24% | 122.526,00 |
| 01.11.2024 | 165,00 | 165,80 | 163,40 | 164,40 | -0,12% | 2.212,00 |
| 31.10.2024 | 164,60 | 164,60 | 161,60 | 164,60 | 0,98% | 3.261,00 |
| 30.10.2024 | 162,00 | 163,80 | 161,80 | 163,00 | 0,62% | 9.221,00 |
| 29.10.2024 | 167,00 | 167,80 | 162,00 | 162,00 | -3,23% | 4.760,00 |
| 28.10.2024 | 168,00 | 169,00 | 166,40 | 167,40 | -0,59% | 4.846,00 |
| 25.10.2024 | 168,60 | 169,00 | 167,00 | 168,40 | 0,24% | 1.722,00 |
| 24.10.2024 | 168,20 | 169,40 | 168,00 | 168,00 | -0,24% | 3.850,00 |
| 23.10.2024 | 174,00 | 174,00 | 168,40 | 168,40 | -3,22% | 4.061,00 |
| 22.10.2024 | 173,00 | 174,00 | 172,40 | 174,00 | 1,16% | 2.157,00 |
| 21.10.2024 | 173,60 | 174,80 | 172,00 | 172,00 | -1,15% | 1.899,00 |
| 18.10.2024 | 173,20 | 174,60 | 173,20 | 174,00 | 0,69% | 1.051,00 |
| 17.10.2024 | 173,00 | 174,00 | 172,00 | 172,80 | 0,12% | 1.682,00 |
| 16.10.2024 | 174,00 | 174,80 | 172,60 | 172,60 | -1,26% | 2.112,00 |
| 15.10.2024 | 174,77 | 176,32 | 174,19 | 174,80 | -0,34% | - |
| 14.10.2024 | 175,80 | 176,80 | 174,40 | 175,40 | 0,34% | 1.816,00 |
| 11.10.2024 | 175,20 | 176,60 | 174,80 | 174,80 | -0,34% | 3.572,00 |
| 10.10.2024 | 177,20 | 177,80 | 175,20 | 175,40 | -0,79% | 1.564,00 |
| 09.10.2024 | 176,00 | 179,20 | 175,00 | 176,80 | 1,73% | 7.068,00 |
| 08.10.2024 | 175,40 | 177,20 | 172,00 | 173,80 | -0,34% | 4.081,00 |
| 07.10.2024 | 176,20 | 176,20 | 173,00 | 174,40 | 0,11% | 1.464,00 |
| 04.10.2024 | 173,20 | 175,20 | 172,80 | 174,20 | 0,69% | 2.024,00 |
| 03.10.2024 | 173,00 | 174,60 | 172,40 | 173,00 | -0,57% | 1.997,00 |
| 02.10.2024 | 175,20 | 176,80 | 173,20 | 174,00 | -1,25% | 3.825,00 |
| 01.10.2024 | 176,00 | 177,40 | 175,40 | 176,20 | 0,11% | 3.833,00 |
| 30.09.2024 | 177,00 | 179,80 | 176,00 | 176,00 | -0,56% | 3.956,00 |
| 27.09.2024 | 178,40 | 178,40 | 176,00 | 177,00 | -0,23% | 4.766,00 |
| 26.09.2024 | 180,60 | 182,00 | 177,40 | 177,40 | -1,22% | 2.916,00 |
| 25.09.2024 | 179,40 | 181,20 | 179,00 | 179,60 | 0,67% | 2.294,00 |
| 24.09.2024 | 179,60 | 179,60 | 176,80 | 178,40 | 0,56% | 2.973,00 |
| 23.09.2024 | 179,20 | 181,00 | 177,40 | 177,40 | -1,00% | 2.334,00 |
| 20.09.2024 | 183,40 | 184,00 | 175,40 | 179,20 | -2,08% | 15.783,00 |
| 19.09.2024 | 180,00 | 185,40 | 180,00 | 183,00 | 2,35% | 4.776,00 |
| 18.09.2024 | 182,00 | 182,60 | 178,00 | 178,80 | -2,08% | 2.421,00 |
| 17.09.2024 | 180,20 | 182,60 | 180,00 | 182,60 | 1,56% | 5.193,00 |
| 16.09.2024 | 179,60 | 180,60 | 178,00 | 179,80 | 0,67% | 3.148,00 |
| 13.09.2024 | 180,20 | 183,00 | 178,40 | 178,60 | -0,33% | 4.371,00 |
| 12.09.2024 | 178,80 | 179,80 | 177,00 | 179,20 | 1,01% | 4.596,00 |
| 11.09.2024 | 180,00 | 180,20 | 177,00 | 177,40 | -1,11% | 2.689,00 |
| 10.09.2024 | 182,80 | 183,60 | 179,20 | 179,40 | -0,22% | 4.117,00 |
| 09.09.2024 | 175,80 | 181,00 | 175,80 | 179,80 | 2,28% | 5.267,00 |
| 06.09.2024 | 181,80 | 182,20 | 175,80 | 175,80 | -2,98% | 4.775,00 |
| 05.09.2024 | 185,80 | 185,80 | 181,20 | 181,20 | -2,27% | 3.966,00 |
| 04.09.2024 | 186,00 | 186,80 | 185,20 | 185,40 | -0,54% | 2.836,00 |
| 03.09.2024 | 192,60 | 192,60 | 186,40 | 186,40 | -2,31% | 5.101,00 |
| 02.09.2024 | 202,00 | 202,00 | 190,80 | 190,80 | -5,31% | 6.325,00 |
| 30.08.2024 | 199,40 | 202,00 | 196,60 | 201,50 | 0,50% | 2.979,00 |
| 29.08.2024 | 202,00 | 203,00 | 200,00 | 200,50 | -1,23% | 3.642,00 |
| 28.08.2024 | 204,00 | 204,50 | 202,50 | 203,00 | -0,49% | 1.535,00 |
| 27.08.2024 | 204,00 | 204,50 | 201,50 | 204,00 | -0,24% | 3.013,00 |
| 26.08.2024 | 204,50 | 205,00 | 203,00 | 204,50 | 0,00% | 924,00 |
| 23.08.2024 | 202,00 | 206,50 | 201,50 | 204,50 | 1,24% | 3.613,00 |
| 22.08.2024 | 201,00 | 202,00 | 200,50 | 202,00 | 0,00% | 1.273,00 |
| 21.08.2024 | 202,00 | 202,50 | 201,00 | 202,00 | 0,25% | 1.736,00 |
| 20.08.2024 | 205,00 | 205,50 | 201,00 | 201,50 | -1,71% | 2.216,00 |
| 19.08.2024 | 200,50 | 205,00 | 200,50 | 205,00 | 2,24% | 6.414,00 |
| 16.08.2024 | 199,80 | 200,50 | 197,80 | 200,50 | 0,75% | 1.219,00 |
| 15.08.2024 | 198,20 | 200,50 | 196,80 | 199,00 | 0,51% | 2.228,00 |
| 14.08.2024 | 196,00 | 198,20 | 194,80 | 198,00 | 1,12% | 2.443,00 |
| 13.08.2024 | 195,80 | 196,20 | 194,80 | 195,80 | -0,20% | 1.945,00 |