196,367CHF
-0,12%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 197,28 | 197,32 | 195,38 | 196,37 | -0,12% | - |
| 24.04.2025 | 194,00 | 196,80 | 193,00 | 196,60 | 1,34% | 8.819,00 |
| 23.04.2025 | 195,00 | 196,60 | 193,40 | 194,00 | -0,21% | 24.556,00 |
| 22.04.2025 | 193,00 | 197,00 | 192,40 | 194,40 | 1,25% | 13.029,00 |
| 17.04.2025 | 191,60 | 192,80 | 190,20 | 192,00 | 0,21% | 13.115,00 |
| 16.04.2025 | 190,60 | 191,60 | 189,20 | 191,60 | 0,52% | 5.231,00 |
| 15.04.2025 | 190,00 | 190,60 | 189,60 | 190,60 | 0,95% | 5.974,00 |
| 14.04.2025 | 185,80 | 189,40 | 184,20 | 188,80 | 2,61% | 5.616,00 |
| 11.04.2025 | 182,60 | 184,00 | 180,00 | 184,00 | 1,32% | 4.617,00 |
| 10.04.2025 | 188,00 | 188,00 | 181,20 | 181,60 | -0,87% | 6.012,00 |
| 09.04.2025 | 185,40 | 185,40 | 180,60 | 183,20 | -1,93% | 5.039,00 |
| 08.04.2025 | 186,20 | 188,20 | 184,80 | 186,80 | 0,86% | 7.117,00 |
| 07.04.2025 | 180,00 | 189,60 | 159,00 | 185,20 | -1,59% | 9.871,00 |
| 04.04.2025 | 193,20 | 194,20 | 187,00 | 188,20 | -3,09% | 8.754,00 |
| 03.04.2025 | 188,40 | 194,40 | 185,40 | 194,20 | 2,21% | 13.004,00 |
| 02.04.2025 | 190,00 | 190,00 | 187,80 | 190,00 | 0,21% | 9.216,00 |
| 01.04.2025 | 191,00 | 191,20 | 188,80 | 189,60 | -0,32% | 5.407,00 |
| 31.03.2025 | 190,80 | 190,80 | 188,60 | 190,20 | -0,31% | 4.415,00 |
| 28.03.2025 | 191,20 | 192,00 | 190,20 | 190,80 | -0,42% | 6.386,00 |
| 27.03.2025 | 192,00 | 192,00 | 189,20 | 191,60 | -0,21% | 5.780,00 |
| 26.03.2025 | 187,60 | 192,60 | 187,60 | 192,00 | 1,91% | 14.265,00 |
| 25.03.2025 | 188,00 | 188,40 | 186,40 | 188,40 | 0,64% | 5.599,00 |
| 24.03.2025 | 188,40 | 188,40 | 187,00 | 187,20 | -0,43% | 2.997,00 |
| 21.03.2025 | 188,40 | 188,40 | 186,00 | 188,00 | 0,00% | 4.937,00 |
| 20.03.2025 | 188,00 | 188,00 | 186,20 | 188,00 | 0,00% | 4.812,00 |
| 19.03.2025 | 187,00 | 188,20 | 187,00 | 188,00 | 0,11% | 4.602,00 |
| 18.03.2025 | 187,40 | 188,00 | 186,20 | 187,80 | 0,54% | 6.083,00 |
| 17.03.2025 | 187,20 | 188,60 | 186,20 | 186,80 | 0,00% | 4.108,00 |
| 14.03.2025 | 185,00 | 187,00 | 184,20 | 186,80 | 1,19% | 3.537,00 |
| 13.03.2025 | 185,20 | 186,80 | 183,60 | 184,60 | -0,75% | 2.045,00 |
| 12.03.2025 | 185,00 | 187,20 | 185,00 | 186,00 | 1,42% | 4.375,00 |
| 11.03.2025 | 186,40 | 187,20 | 182,20 | 183,40 | -2,13% | 4.109,00 |
| 10.03.2025 | 188,00 | 188,00 | 184,80 | 187,40 | -0,32% | 4.105,00 |
| 07.03.2025 | 185,20 | 188,00 | 184,20 | 188,00 | 1,62% | 4.363,00 |
| 06.03.2025 | 186,60 | 188,00 | 184,40 | 185,00 | -0,32% | 6.008,00 |
| 05.03.2025 | 183,80 | 187,00 | 183,80 | 185,60 | 1,20% | 6.179,00 |
| 04.03.2025 | 186,40 | 186,40 | 183,20 | 183,40 | -1,82% | 4.776,00 |
| 03.03.2025 | 187,00 | 187,00 | 186,00 | 186,80 | 0,43% | 2.386,00 |
| 28.02.2025 | 186,00 | 186,40 | 185,00 | 186,00 | 0,00% | 6.981,00 |
| 27.02.2025 | 187,00 | 187,00 | 185,00 | 186,00 | -0,43% | 3.909,00 |
| 26.02.2025 | 185,00 | 186,80 | 184,00 | 186,80 | 1,08% | 3.706,00 |
| 25.02.2025 | 185,20 | 186,00 | 184,20 | 184,80 | -0,32% | 3.113,00 |
| 24.02.2025 | 184,20 | 186,80 | 183,60 | 185,40 | 0,32% | 8.817,00 |
| 21.02.2025 | 186,00 | 186,00 | 184,40 | 184,80 | -0,32% | 5.311,00 |
| 20.02.2025 | 186,00 | 186,40 | 184,00 | 185,40 | -0,11% | 7.358,00 |
| 19.02.2025 | 188,00 | 188,40 | 185,00 | 185,60 | -0,96% | 3.925,00 |
| 18.02.2025 | 187,00 | 188,40 | 185,20 | 187,40 | 0,75% | 4.569,00 |
| 17.02.2025 | 187,20 | 187,20 | 185,00 | 186,00 | -0,32% | 3.260,00 |
| 14.02.2025 | 187,40 | 188,60 | 186,60 | 186,60 | -0,43% | 4.330,00 |
| 13.02.2025 | 185,60 | 187,40 | 184,20 | 187,40 | 1,30% | 7.435,00 |
| 12.02.2025 | 185,20 | 185,60 | 184,60 | 185,00 | 0,00% | 4.719,00 |
| 11.02.2025 | 184,00 | 185,60 | 184,00 | 185,00 | 0,00% | 3.873,00 |
| 10.02.2025 | 185,40 | 185,60 | 184,20 | 185,00 | 0,11% | 4.822,00 |
| 07.02.2025 | 185,00 | 185,20 | 184,00 | 184,80 | 0,22% | 2.941,00 |
| 06.02.2025 | 187,60 | 187,60 | 184,20 | 184,40 | -1,71% | 4.646,00 |
| 05.02.2025 | 184,40 | 187,60 | 183,40 | 187,60 | 1,74% | 7.040,00 |
| 04.02.2025 | 183,60 | 184,40 | 181,80 | 184,40 | 0,99% | 5.669,00 |
| 03.02.2025 | 180,60 | 182,60 | 179,80 | 182,60 | 0,55% | 3.719,00 |
| 31.01.2025 | 181,80 | 183,00 | 181,20 | 181,60 | 0,00% | 7.818,00 |
| 30.01.2025 | 180,80 | 182,60 | 180,80 | 181,60 | 0,22% | 5.536,00 |
| 29.01.2025 | 183,40 | 183,80 | 181,20 | 181,20 | -1,20% | 6.564,00 |
| 28.01.2025 | 180,60 | 183,40 | 180,40 | 183,40 | 0,44% | 3.589,00 |
| 27.01.2025 | 181,40 | 183,40 | 179,80 | 182,60 | 0,66% | 4.877,00 |
| 24.01.2025 | 185,00 | 185,00 | 181,40 | 181,40 | -1,73% | 7.467,00 |
| 23.01.2025 | 181,40 | 187,00 | 181,40 | 184,60 | 1,54% | 12.155,00 |
| 22.01.2025 | 181,00 | 183,60 | 179,80 | 181,80 | 0,44% | 12.585,00 |
| 21.01.2025 | 179,20 | 181,00 | 179,20 | 181,00 | 1,23% | 7.282,00 |
| 20.01.2025 | 182,60 | 182,60 | 178,80 | 178,80 | -1,76% | 7.653,00 |
| 17.01.2025 | 179,60 | 183,40 | 179,60 | 182,00 | 1,34% | 8.510,00 |
| 16.01.2025 | 180,00 | 180,80 | 179,00 | 179,60 | -0,22% | 7.729,00 |
| 15.01.2025 | 178,80 | 180,20 | 178,60 | 180,00 | 0,45% | 4.507,00 |
| 14.01.2025 | 180,40 | 180,80 | 178,20 | 179,20 | -0,67% | 5.664,00 |
| 13.01.2025 | 183,40 | 183,40 | 179,80 | 180,40 | -1,42% | 3.541,00 |
| 10.01.2025 | 182,00 | 186,20 | 181,80 | 183,00 | 0,77% | 4.937,00 |
| 09.01.2025 | 182,40 | 182,40 | 178,60 | 181,60 | 1,11% | 3.836,00 |
| 08.01.2025 | 184,60 | 185,00 | 178,80 | 179,60 | -2,39% | 11.717,00 |
| 07.01.2025 | 189,00 | 189,00 | 184,00 | 184,00 | -2,34% | 9.624,00 |
| 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 |