180,600€
0,95%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 178,90 | 181,50 | 178,80 | 180,60 | 0,95% | 15,00 |
| 21.11.2024 | 181,30 | 183,20 | 178,40 | 178,90 | -1,38% | 3,00 |
| 20.11.2024 | 178,60 | 182,60 | 178,50 | 181,40 | 1,57% | - |
| 19.11.2024 | 180,20 | 180,90 | 177,00 | 178,60 | -0,72% | 10,00 |
| 18.11.2024 | 181,00 | 181,90 | 179,20 | 179,90 | -0,61% | - |
| 15.11.2024 | 180,20 | 182,00 | 179,60 | 181,00 | 0,44% | - |
| 14.11.2024 | 178,70 | 182,00 | 178,30 | 180,20 | 0,84% | 30,00 |
| 13.11.2024 | 181,40 | 181,40 | 177,00 | 178,70 | -1,38% | 55,00 |
| 12.11.2024 | 182,20 | 182,90 | 180,60 | 181,20 | -0,60% | 23,00 |
| 11.11.2024 | 178,60 | 183,50 | 178,60 | 182,30 | 2,19% | 35,00 |
| 08.11.2024 | 179,10 | 180,30 | 177,90 | 178,40 | -0,45% | - |
| 07.11.2024 | 176,40 | 179,40 | 176,10 | 179,20 | 1,53% | 10,00 |
| 06.11.2024 | 172,40 | 176,70 | 172,40 | 176,50 | 1,73% | 38,00 |
| 05.11.2024 | 175,80 | 176,60 | 172,80 | 173,50 | -1,36% | 60,00 |
| 04.11.2024 | 174,70 | 178,10 | 174,70 | 175,90 | 0,69% | 25,00 |
| 01.11.2024 | 177,10 | 177,10 | 173,50 | 174,70 | -1,36% | 17,00 |
| 31.10.2024 | 172,30 | 177,10 | 171,50 | 177,10 | 2,91% | 4,00 |
| 30.10.2024 | 173,70 | 174,00 | 171,90 | 172,10 | -1,09% | - |
| 29.10.2024 | 179,10 | 179,30 | 174,00 | 174,00 | -2,85% | 139,00 |
| 28.10.2024 | 179,90 | 180,70 | 177,90 | 179,10 | -0,44% | 10,00 |
| 25.10.2024 | 180,20 | 180,20 | 178,10 | 179,90 | -0,22% | 5,00 |
| 24.10.2024 | 180,40 | 181,10 | 179,80 | 180,30 | -0,17% | 66,00 |
| 23.10.2024 | 185,70 | 185,80 | 180,30 | 180,60 | -2,64% | 112,00 |
| 22.10.2024 | 184,30 | 185,80 | 184,00 | 185,50 | 0,65% | 20,00 |
| 21.10.2024 | 184,60 | 186,20 | 183,40 | 184,30 | -0,16% | 55,00 |
| 18.10.2024 | 184,70 | 185,80 | 184,30 | 184,60 | -0,05% | 17,00 |
| 17.10.2024 | 184,50 | 185,90 | 183,30 | 184,70 | 0,05% | 44,00 |
| 16.10.2024 | 185,90 | 186,00 | 183,90 | 184,60 | -0,70% | 20,00 |
| 15.10.2024 | 186,00 | 187,90 | 185,30 | 185,90 | 0,00% | - |
| 14.10.2024 | 186,40 | 187,80 | 185,10 | 185,90 | -0,21% | 14,00 |
| 11.10.2024 | 187,40 | 188,10 | 186,20 | 186,30 | -0,59% | 32,00 |
| 10.10.2024 | 188,20 | 188,50 | 186,30 | 187,40 | -0,43% | 32,00 |
| 09.10.2024 | 184,90 | 190,30 | 184,60 | 188,20 | 1,84% | 10,00 |
| 08.10.2024 | 184,30 | 188,00 | 183,00 | 184,80 | 0,27% | 22,00 |
| 07.10.2024 | 185,40 | 187,10 | 184,00 | 184,30 | -0,59% | 147,00 |
| 04.10.2024 | 183,70 | 185,70 | 183,60 | 185,40 | 0,93% | 16,00 |
| 03.10.2024 | 185,30 | 185,50 | 183,60 | 183,70 | -1,18% | 24,00 |
| 02.10.2024 | 188,50 | 188,70 | 184,50 | 185,90 | -1,38% | 18,00 |
| 01.10.2024 | 187,70 | 189,00 | 186,80 | 188,50 | 0,43% | 73,00 |
| 30.09.2024 | 188,50 | 190,90 | 186,90 | 187,70 | -0,32% | 15,00 |
| 27.09.2024 | 188,60 | 188,90 | 186,90 | 188,30 | -0,11% | 121,00 |
| 26.09.2024 | 189,90 | 192,40 | 188,40 | 188,50 | -0,74% | 25,00 |
| 25.09.2024 | 188,40 | 191,90 | 187,70 | 189,90 | 0,80% | 6,00 |
| 24.09.2024 | 188,50 | 190,30 | 187,50 | 188,40 | 0,11% | 53,00 |
| 23.09.2024 | 189,50 | 191,70 | 187,90 | 188,20 | -0,63% | 36,00 |
| 20.09.2024 | 193,70 | 194,60 | 185,30 | 189,40 | -2,17% | 13,00 |
| 19.09.2024 | 191,20 | 196,10 | 190,60 | 193,60 | 1,26% | 11,00 |
| 18.09.2024 | 192,90 | 193,90 | 189,80 | 191,20 | -0,98% | 8,00 |
| 17.09.2024 | 191,80 | 193,90 | 191,70 | 193,10 | 0,68% | - |
| 16.09.2024 | 190,60 | 192,30 | 189,80 | 191,80 | 0,63% | 20,00 |
| 13.09.2024 | 190,90 | 194,50 | 190,40 | 190,60 | -0,10% | 24,00 |
| 12.09.2024 | 190,90 | 191,10 | 188,30 | 190,80 | 0,00% | 126,00 |
| 11.09.2024 | 192,00 | 193,00 | 189,50 | 190,80 | -0,83% | - |
| 10.09.2024 | 193,20 | 196,10 | 191,90 | 192,40 | -0,52% | 35,00 |
| 09.09.2024 | 188,80 | 193,40 | 188,20 | 193,40 | 2,55% | 68,00 |
| 06.09.2024 | 193,40 | 194,60 | 187,80 | 188,60 | -2,48% | 16,00 |
| 05.09.2024 | 197,40 | 198,10 | 192,90 | 193,40 | -2,03% | 31,00 |
| 04.09.2024 | 199,05 | 199,05 | 197,30 | 197,40 | -1,05% | 50,00 |
| 03.09.2024 | 204,00 | 204,00 | 199,40 | 199,50 | -2,21% | 18,00 |
| 02.09.2024 | 214,25 | 214,75 | 202,00 | 204,00 | -4,78% | 92,00 |
| 30.08.2024 | 213,50 | 215,00 | 210,25 | 214,25 | 0,35% | 105,00 |
| 29.08.2024 | 217,50 | 217,75 | 213,25 | 213,50 | -1,73% | - |
| 28.08.2024 | 216,25 | 218,00 | 215,75 | 217,25 | 0,46% | - |
| 27.08.2024 | 215,75 | 217,25 | 213,00 | 216,25 | 0,23% | 16,00 |
| 26.08.2024 | 215,75 | 216,50 | 215,25 | 215,75 | 0,00% | 150,00 |
| 23.08.2024 | 212,50 | 217,50 | 212,50 | 215,75 | 1,77% | 12,00 |
| 22.08.2024 | 211,75 | 213,25 | 211,50 | 212,00 | 0,00% | 35,00 |
| 21.08.2024 | 211,25 | 213,25 | 211,25 | 212,00 | 0,36% | 10,00 |
| 20.08.2024 | 213,75 | 215,25 | 211,25 | 211,25 | -1,17% | 12,00 |
| 19.08.2024 | 209,75 | 213,75 | 209,50 | 213,75 | 1,91% | 107,00 |
| 16.08.2024 | 208,50 | 210,00 | 207,50 | 209,75 | 0,60% | 19,00 |
| 15.08.2024 | 208,25 | 209,75 | 206,00 | 208,50 | 0,12% | - |
| 14.08.2024 | 205,75 | 208,50 | 205,00 | 208,25 | 1,22% | 58,00 |
| 13.08.2024 | 205,50 | 207,25 | 205,00 | 205,75 | 0,24% | 75,00 |
| 12.08.2024 | 205,75 | 207,00 | 205,25 | 205,25 | -0,12% | 5,00 |
| 09.08.2024 | 205,00 | 207,25 | 205,00 | 205,50 | 0,12% | 35,00 |
| 08.08.2024 | 206,00 | 209,50 | 203,25 | 205,25 | -0,12% | - |
| 07.08.2024 | 205,00 | 209,75 | 204,75 | 205,50 | 0,49% | 15,00 |
| 06.08.2024 | 206,00 | 207,25 | 203,50 | 204,50 | -0,73% | 31,00 |
| 05.08.2024 | 207,50 | 207,50 | 202,25 | 206,00 | -0,60% | 53,00 |
| 02.08.2024 | 209,00 | 214,75 | 206,25 | 207,25 | -1,31% | 200,00 |
| 01.08.2024 | 211,25 | 213,25 | 209,50 | 210,00 | -0,59% | 1,00 |
| 31.07.2024 | 210,25 | 211,75 | 210,00 | 211,25 | 0,60% | 13,00 |
| 30.07.2024 | 209,75 | 210,75 | 208,50 | 210,00 | 0,12% | - |
| 29.07.2024 | 210,00 | 210,25 | 208,50 | 209,75 | -0,12% | - |
| 26.07.2024 | 208,50 | 210,25 | 208,25 | 210,00 | 0,72% | 5,00 |
| 25.07.2024 | 209,25 | 209,50 | 207,00 | 208,50 | -0,36% | 10,00 |
| 24.07.2024 | 207,00 | 209,50 | 206,25 | 209,25 | 0,84% | - |
| 23.07.2024 | 208,25 | 208,50 | 206,75 | 207,50 | -0,36% | 20,00 |
| 22.07.2024 | 207,50 | 208,25 | 206,50 | 208,25 | 0,36% | 15,00 |
| 19.07.2024 | 208,50 | 208,75 | 206,25 | 207,50 | -0,60% | 5,00 |
| 18.07.2024 | 207,75 | 209,00 | 207,75 | 208,75 | 0,48% | 14,00 |
| 17.07.2024 | 206,75 | 208,00 | 206,00 | 207,75 | 0,48% | - |
| 16.07.2024 | 201,05 | 207,25 | 200,60 | 206,75 | 2,84% | 119,00 |
| 15.07.2024 | 199,95 | 201,75 | 199,60 | 201,05 | 0,55% | 2,00 |
| 12.07.2024 | 199,95 | 200,50 | 198,40 | 199,95 | 0,18% | - |
| 11.07.2024 | 198,50 | 200,50 | 198,10 | 199,60 | 0,55% | 10,00 |
| 10.07.2024 | 200,95 | 201,05 | 197,80 | 198,50 | -1,22% | 6,00 |
| 09.07.2024 | 199,50 | 201,05 | 198,70 | 200,95 | 0,73% | - |
| 08.07.2024 | 200,05 | 201,50 | 199,00 | 199,50 | -0,27% | - |