204,021CHF
-0,72%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 206,00 | 212,50 | 205,50 | 207,00 | 0,73% | 11.921,00 |
| 05.06.2025 | 198,40 | 205,50 | 198,40 | 205,50 | 3,79% | 13.222,00 |
| 04.06.2025 | 197,40 | 199,00 | 196,60 | 198,00 | -0,10% | 6.206,00 |
| 03.06.2025 | 199,20 | 199,20 | 196,60 | 198,20 | -0,50% | 9.508,00 |
| 02.06.2025 | 195,40 | 199,20 | 195,40 | 199,20 | 0,91% | 10.417,00 |
| 30.05.2025 | 198,80 | 198,80 | 196,20 | 197,40 | 0,13% | 5.349,00 |
| 29.05.2025 | 197,84 | 197,92 | 197,14 | 197,15 | -0,33% | - |
| 28.05.2025 | 200,00 | 200,00 | 197,40 | 197,80 | -0,40% | 8.566,00 |
| 27.05.2025 | 198,00 | 200,00 | 197,20 | 198,60 | 0,71% | 18.384,00 |
| 26.05.2025 | 197,80 | 198,60 | 197,20 | 197,20 | 0,00% | 6.203,00 |
| 23.05.2025 | 198,00 | 198,60 | 195,20 | 197,20 | 0,00% | 4.494,00 |
| 22.05.2025 | 195,60 | 197,20 | 194,40 | 197,20 | 1,02% | 5.584,00 |
| 21.05.2025 | 195,60 | 195,60 | 192,80 | 195,20 | -0,31% | 8.592,00 |
| 20.05.2025 | 195,60 | 195,80 | 194,60 | 195,80 | 0,20% | 4.686,00 |
| 19.05.2025 | 194,00 | 195,40 | 192,20 | 195,40 | 0,51% | 6.777,00 |
| 16.05.2025 | 193,20 | 195,40 | 192,60 | 194,40 | 1,04% | 8.050,00 |
| 15.05.2025 | 189,60 | 192,60 | 188,00 | 192,40 | 1,69% | 10.358,00 |
| 14.05.2025 | 189,00 | 190,20 | 187,00 | 189,20 | -3,86% | 9.065,00 |
| 13.05.2025 | 195,00 | 199,80 | 195,00 | 196,80 | 1,13% | 14.039,00 |
| 12.05.2025 | 198,00 | 199,00 | 194,20 | 194,60 | -1,52% | 10.759,00 |
| 09.05.2025 | 197,80 | 199,00 | 197,20 | 197,60 | -0,30% | 64.097,00 |
| 08.05.2025 | 199,00 | 199,40 | 197,40 | 198,20 | -0,50% | 4.542,00 |
| 07.05.2025 | 199,60 | 199,60 | 197,60 | 199,20 | -0,20% | 4.730,00 |
| 06.05.2025 | 199,00 | 199,80 | 198,40 | 199,60 | 0,50% | 16.975,00 |
| 05.05.2025 | 199,40 | 199,60 | 198,00 | 198,60 | -0,20% | 11.695,00 |
| 02.05.2025 | 199,00 | 199,00 | 197,20 | 199,00 | 0,40% | 9.270,00 |
| 30.04.2025 | 197,80 | 199,40 | 195,80 | 198,20 | 0,51% | 7.976,00 |
| 29.04.2025 | 197,00 | 198,20 | 196,40 | 197,20 | 0,10% | 3.338,00 |
| 28.04.2025 | 197,20 | 198,00 | 195,80 | 197,00 | 0,20% | 8.279,00 |
| 25.04.2025 | 196,80 | 197,00 | 195,40 | 196,60 | 0,00% | 9.030,00 |
| 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 |