185,837CHF
-0,09%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 184,89 | 186,28 | 184,89 | 186,13 | 0,07% | - |
| 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 |
| 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 |