180,327CHF
0,97%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 178,78 | 180,47 | 178,50 | 180,13 | 0,86% | - |
| 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 |
| 12.08.2024 | 196,00 | 196,60 | 195,20 | 196,20 | 0,20% | 2.640,00 |
| 09.08.2024 | 195,00 | 195,80 | 193,60 | 195,80 | 0,72% | 2.803,00 |
| 08.08.2024 | 197,40 | 197,40 | 191,40 | 194,40 | -1,52% | 2.671,00 |
| 07.08.2024 | 191,40 | 197,80 | 191,40 | 197,40 | 2,92% | 4.124,00 |
| 06.08.2024 | 192,40 | 193,40 | 189,60 | 191,80 | -0,31% | 3.136,00 |
| 05.08.2024 | 190,00 | 193,20 | 188,20 | 192,40 | -1,84% | 3.542,00 |
| 02.08.2024 | 202,50 | 202,50 | 193,60 | 196,00 | -1,49% | 3.863,00 |
| 01.08.2024 | 200,02 | 201,62 | 198,51 | 198,97 | -1,01% | - |
| 31.07.2024 | 201,50 | 201,50 | 200,00 | 201,00 | 0,00% | 3.954,00 |
| 30.07.2024 | 201,50 | 201,50 | 200,00 | 201,00 | 0,00% | 1.807,00 |
| 29.07.2024 | 201,50 | 201,50 | 199,60 | 201,00 | 0,00% | 1.760,00 |
| 26.07.2024 | 200,00 | 201,50 | 200,00 | 201,00 | 0,60% | 2.799,00 |
| 25.07.2024 | 199,40 | 199,80 | 197,80 | 199,80 | 0,00% | 2.443,00 |
| 24.07.2024 | 201,50 | 201,50 | 199,00 | 199,80 | -1,09% | 2.403,00 |
| 23.07.2024 | 201,00 | 202,00 | 200,00 | 202,00 | 0,50% | 3.357,00 |
| 22.07.2024 | 201,50 | 201,50 | 199,60 | 201,00 | -0,25% | 3.737,00 |
| 19.07.2024 | 202,00 | 202,00 | 199,60 | 201,50 | -0,25% | 4.408,00 |
| 18.07.2024 | 201,00 | 202,00 | 200,50 | 202,00 | 0,75% | 3.924,00 |
| 17.07.2024 | 201,00 | 201,50 | 200,00 | 200,50 | -0,25% | 5.179,00 |
| 16.07.2024 | 196,80 | 202,00 | 196,80 | 201,00 | 2,24% | 92.316,00 |
| 15.07.2024 | 195,00 | 196,80 | 194,80 | 196,60 | 1,03% | 2.835,00 |
| 12.07.2024 | 194,00 | 195,80 | 193,40 | 194,60 | 0,10% | 2.035,00 |
| 11.07.2024 | 193,40 | 194,60 | 193,00 | 194,40 | 1,04% | 777,00 |
| 10.07.2024 | 195,20 | 195,20 | 192,40 | 192,40 | -1,33% | 1.509,00 |
| 09.07.2024 | 193,80 | 195,00 | 192,80 | 195,00 | 0,83% | 2.567,00 |
| 08.07.2024 | 193,80 | 195,00 | 193,20 | 193,40 | -0,92% | 1.996,00 |
| 05.07.2024 | 195,60 | 195,60 | 193,00 | 195,20 | 0,31% | 2.044,00 |
| 04.07.2024 | 194,20 | 197,20 | 194,00 | 194,60 | 0,00% | 3.254,00 |
| 03.07.2024 | 193,60 | 195,00 | 192,60 | 194,60 | 0,93% | 1.950,00 |
| 02.07.2024 | 192,20 | 193,00 | 191,00 | 192,80 | 0,52% | 1.888,00 |
| 01.07.2024 | 195,00 | 195,20 | 191,80 | 191,80 | -1,03% | 2.258,00 |
| 28.06.2024 | 193,60 | 194,80 | 193,00 | 193,80 | 0,31% | 1.593,00 |
| 27.06.2024 | 190,60 | 194,20 | 190,60 | 193,20 | 0,84% | 1.133,00 |
| 26.06.2024 | 191,20 | 193,20 | 190,00 | 191,60 | 0,00% | 2.673,00 |
| 25.06.2024 | 189,80 | 192,80 | 189,00 | 191,60 | 0,42% | 1.694,00 |
| 24.06.2024 | 192,00 | 194,80 | 190,60 | 190,80 | -0,42% | 4.412,00 |
| 21.06.2024 | 189,80 | 191,60 | 186,40 | 191,60 | 0,42% | 7.639,00 |
| 20.06.2024 | 189,80 | 191,60 | 189,60 | 190,80 | 0,74% | 1.825,00 |
| 19.06.2024 | 189,00 | 189,60 | 188,00 | 189,40 | 0,74% | 1.788,00 |
| 18.06.2024 | 187,60 | 189,40 | 186,60 | 188,00 | 0,11% | 1.768,00 |
| 17.06.2024 | 192,00 | 192,00 | 185,00 | 187,80 | -0,74% | 4.882,00 |
| 14.06.2024 | 190,00 | 190,40 | 186,20 | 189,20 | -0,11% | 3.321,00 |
| 13.06.2024 | 190,60 | 192,00 | 188,40 | 189,40 | -1,04% | 2.530,00 |
| 12.06.2024 | 192,20 | 192,40 | 190,80 | 191,40 | -0,42% | 1.371,00 |
| 11.06.2024 | 193,60 | 193,60 | 192,20 | 192,20 | -0,72% | 1.294,00 |
| 10.06.2024 | 193,40 | 193,60 | 191,60 | 193,60 | -0,21% | 1.754,00 |
| 07.06.2024 | 192,60 | 194,80 | 191,40 | 194,00 | 0,52% | 2.814,00 |
| 06.06.2024 | 195,00 | 195,00 | 193,00 | 193,00 | -0,72% | 1.287,00 |
| 05.06.2024 | 194,00 | 195,00 | 192,00 | 194,40 | 0,00% | 3.839,00 |
| 04.06.2024 | 195,40 | 195,40 | 192,40 | 194,40 | -0,21% | 2.821,00 |
| 03.06.2024 | 195,40 | 195,40 | 193,20 | 194,80 | -0,10% | 3.688,00 |
| 31.05.2024 | 194,40 | 195,80 | 194,00 | 195,00 | 0,52% | 1.967,00 |
| 30.05.2024 | 188,20 | 194,00 | 188,20 | 194,00 | 2,11% | 4.119,00 |
| 29.05.2024 | 191,00 | 192,20 | 189,00 | 190,00 | -1,04% | 3.205,00 |
| 28.05.2024 | 193,00 | 194,20 | 191,20 | 192,00 | -0,83% | 3.450,00 |
| 27.05.2024 | 196,20 | 196,20 | 193,20 | 193,60 | -0,82% | 2.219,00 |
| 24.05.2024 | 193,00 | 195,20 | 190,40 | 195,20 | 1,14% | 3.041,00 |
| 23.05.2024 | 195,40 | 195,40 | 192,20 | 193,00 | -1,63% | 2.762,00 |
| 22.05.2024 | 195,00 | 196,20 | 193,40 | 196,20 | -1,80% | 5.162,00 |
| 21.05.2024 | 201,00 | 201,00 | 196,60 | 199,80 | -0,71% | 6.742,00 |
| 20.05.2024 | 201,56 | 201,64 | 201,11 | 201,23 | 0,11% | - |
| 17.05.2024 | 200,50 | 202,50 | 199,80 | 201,00 | 0,00% | 2.595,00 |
| 16.05.2024 | 198,40 | 201,50 | 197,40 | 201,00 | 1,01% | 2.848,00 |
| 15.05.2024 | 200,00 | 202,50 | 197,60 | 199,00 | -0,30% | 3.676,00 |
| 14.05.2024 | 201,00 | 201,00 | 197,60 | 199,60 | -1,19% | 2.813,00 |
| 13.05.2024 | 201,00 | 203,50 | 200,50 | 202,00 | -0,25% | 3.270,00 |
| 10.05.2024 | 203,00 | 203,00 | 199,60 | 202,50 | -0,59% | 2.668,00 |
| 09.05.2024 | 201,74 | 203,71 | 201,73 | 203,71 | 0,84% | - |
| 08.05.2024 | 204,00 | 204,50 | 199,40 | 202,00 | -0,49% | 4.360,00 |
| 07.05.2024 | 200,00 | 204,00 | 198,20 | 203,00 | 0,50% | 7.852,00 |
| 06.05.2024 | 203,00 | 205,00 | 201,00 | 202,00 | -0,98% | 3.533,00 |
| 03.05.2024 | 205,00 | 205,00 | 203,50 | 204,00 | -0,73% | 2.150,00 |
| 02.05.2024 | 204,00 | 207,00 | 204,00 | 205,50 | 0,74% | 2.018,00 |
| 30.04.2024 | 209,50 | 209,50 | 204,00 | 204,00 | -2,16% | 2.361,00 |
| 29.04.2024 | 210,00 | 210,50 | 205,00 | 208,50 | -0,24% | 4.646,00 |