206,000€
-0,12%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 206,25 | 209,00 | 202,30 | 206,50 | 0,12% | 10,00 |
| 15.05.2025 | 200,50 | 206,25 | 198,95 | 206,25 | 2,87% | 20,00 |
| 14.05.2025 | 209,50 | 209,75 | 197,40 | 200,50 | -4,30% | 58,00 |
| 13.05.2025 | 207,75 | 213,00 | 207,25 | 209,50 | 0,72% | 47,00 |
| 12.05.2025 | 211,25 | 213,75 | 207,25 | 208,00 | -1,54% | 296,00 |
| 09.05.2025 | 212,75 | 214,00 | 210,75 | 211,25 | -0,59% | 5,00 |
| 08.05.2025 | 214,25 | 215,00 | 211,75 | 212,50 | -0,82% | 20,00 |
| 07.05.2025 | 213,50 | 214,50 | 211,00 | 214,25 | 0,59% | 70,00 |
| 06.05.2025 | 213,00 | 213,75 | 212,00 | 213,00 | 0,00% | 57,00 |
| 05.05.2025 | 215,00 | 215,00 | 211,50 | 213,00 | -0,12% | 159,00 |
| 02.05.2025 | 213,75 | 213,75 | 210,25 | 213,25 | 0,24% | - |
| 30.04.2025 | 210,50 | 212,75 | 209,00 | 212,75 | 1,07% | 12,00 |
| 29.04.2025 | 210,50 | 210,75 | 209,00 | 210,50 | 0,00% | 18,00 |
| 28.04.2025 | 208,25 | 210,75 | 207,50 | 210,50 | 0,96% | 5,00 |
| 25.04.2025 | 209,00 | 209,25 | 207,00 | 208,50 | -0,24% | 105,00 |
| 24.04.2025 | 207,00 | 209,00 | 205,00 | 209,00 | 0,97% | 392,00 |
| 23.04.2025 | 210,25 | 210,50 | 206,50 | 207,00 | -0,96% | 360,00 |
| 22.04.2025 | 206,00 | 211,25 | 205,00 | 209,00 | 1,46% | 245,00 |
| 17.04.2025 | 205,00 | 207,50 | 204,50 | 206,00 | 0,49% | 258,00 |
| 16.04.2025 | 205,25 | 206,00 | 203,75 | 205,00 | -0,12% | 45,00 |
| 15.04.2025 | 204,00 | 206,00 | 203,50 | 205,25 | 0,74% | 257,00 |
| 14.04.2025 | 199,45 | 204,00 | 197,70 | 203,75 | 2,16% | 5,00 |
| 11.04.2025 | 196,70 | 199,55 | 194,20 | 199,45 | 1,71% | 16,00 |
| 10.04.2025 | 201,25 | 201,25 | 194,30 | 196,10 | -2,56% | 15,00 |
| 09.04.2025 | 197,70 | 202,00 | 194,80 | 201,25 | 1,28% | - |
| 08.04.2025 | 199,25 | 201,50 | 196,40 | 198,70 | 0,46% | 15,00 |
| 07.04.2025 | 196,00 | 201,00 | 180,70 | 197,80 | -0,50% | 56,00 |
| 04.04.2025 | 204,00 | 206,75 | 198,80 | 198,80 | -2,55% | 122,00 |
| 03.04.2025 | 197,90 | 204,50 | 194,40 | 204,00 | 3,08% | 191,00 |
| 02.04.2025 | 198,50 | 198,90 | 196,70 | 197,90 | -0,35% | 20,00 |
| 01.04.2025 | 198,30 | 200,50 | 198,10 | 198,60 | 0,05% | - |
| 31.03.2025 | 199,20 | 199,85 | 192,20 | 198,50 | -0,75% | - |
| 28.03.2025 | 200,55 | 201,50 | 199,40 | 200,00 | -0,27% | 10,00 |
| 27.03.2025 | 200,45 | 201,50 | 199,40 | 200,55 | 0,05% | 61,00 |
| 26.03.2025 | 197,10 | 202,00 | 196,90 | 200,45 | 1,70% | 33,00 |
| 25.03.2025 | 196,50 | 197,30 | 187,80 | 197,10 | 0,31% | 10,00 |
| 24.03.2025 | 195,80 | 196,80 | 195,70 | 196,50 | 0,36% | - |
| 21.03.2025 | 195,80 | 196,80 | 195,30 | 195,80 | -0,20% | 200,00 |
| 20.03.2025 | 196,30 | 196,90 | 194,60 | 196,20 | -0,05% | 10,00 |
| 19.03.2025 | 195,50 | 196,60 | 194,90 | 196,30 | 0,41% | - |
| 18.03.2025 | 194,90 | 195,60 | 194,10 | 195,50 | 0,31% | 66,00 |
| 17.03.2025 | 194,20 | 195,80 | 193,80 | 194,90 | 0,36% | - |
| 14.03.2025 | 191,80 | 194,40 | 191,60 | 194,20 | 1,25% | 13,00 |
| 13.03.2025 | 193,00 | 194,70 | 191,20 | 191,80 | -0,62% | - |
| 12.03.2025 | 191,70 | 194,60 | 191,70 | 193,00 | 0,68% | 26,00 |
| 11.03.2025 | 195,40 | 196,20 | 190,30 | 191,70 | -1,89% | - |
| 10.03.2025 | 197,30 | 197,50 | 194,20 | 195,40 | -1,06% | 18,00 |
| 07.03.2025 | 192,30 | 197,50 | 192,10 | 197,50 | 2,70% | - |
| 06.03.2025 | 195,30 | 196,20 | 192,00 | 192,30 | -1,54% | 15,00 |
| 05.03.2025 | 196,80 | 197,40 | 194,20 | 195,30 | -0,56% | - |
| 04.03.2025 | 196,70 | 198,40 | 195,60 | 196,40 | -0,15% | - |
| 03.03.2025 | 198,50 | 199,55 | 196,50 | 196,70 | -1,06% | 128,00 |
| 28.02.2025 | 197,90 | 198,80 | 197,10 | 198,80 | 0,35% | 5,00 |
| 27.02.2025 | 198,20 | 198,90 | 196,70 | 198,10 | 0,05% | 40,00 |
| 26.02.2025 | 197,50 | 199,00 | 195,70 | 198,00 | 0,30% | 25,00 |
| 25.02.2025 | 197,50 | 198,20 | 196,70 | 197,40 | 0,00% | - |
| 24.02.2025 | 195,90 | 198,40 | 195,30 | 197,40 | 0,71% | 1,00 |
| 21.02.2025 | 197,30 | 197,70 | 195,80 | 196,00 | -0,66% | 5,00 |
| 20.02.2025 | 197,30 | 197,90 | 195,70 | 197,30 | 0,00% | - |
| 19.02.2025 | 199,45 | 199,55 | 196,60 | 197,30 | -1,08% | 3,00 |
| 18.02.2025 | 196,60 | 199,45 | 196,30 | 199,45 | 1,45% | 17,00 |
| 17.02.2025 | 198,30 | 198,60 | 195,80 | 196,60 | -0,86% | 30,00 |
| 14.02.2025 | 197,80 | 199,20 | 197,70 | 198,30 | 0,15% | 15,00 |
| 13.02.2025 | 195,30 | 198,40 | 194,90 | 198,00 | 1,38% | - |
| 12.02.2025 | 196,10 | 196,20 | 194,80 | 195,30 | -0,41% | 12,00 |
| 11.02.2025 | 197,50 | 197,50 | 195,60 | 196,10 | -0,71% | 10,00 |
| 10.02.2025 | 196,20 | 197,50 | 196,10 | 197,50 | 0,77% | - |
| 07.02.2025 | 196,20 | 196,80 | 195,30 | 196,00 | -0,10% | 15,00 |
| 06.02.2025 | 199,20 | 199,95 | 196,20 | 196,20 | -1,46% | 55,00 |
| 05.02.2025 | 195,70 | 199,10 | 195,10 | 199,10 | 1,74% | 10,00 |
| 04.02.2025 | 194,20 | 195,90 | 193,40 | 195,70 | 0,77% | - |
| 03.02.2025 | 190,70 | 194,40 | 190,50 | 194,20 | 0,78% | 12,00 |
| 31.01.2025 | 192,30 | 193,90 | 191,30 | 192,70 | 0,10% | 6,00 |
| 30.01.2025 | 192,40 | 193,50 | 191,50 | 192,50 | 0,05% | 5,00 |
| 29.01.2025 | 194,10 | 194,70 | 192,20 | 192,40 | -0,88% | - |
| 28.01.2025 | 193,50 | 194,30 | 191,00 | 194,10 | 0,21% | 100,00 |
| 27.01.2025 | 191,40 | 194,10 | 190,20 | 193,70 | 1,20% | 17,00 |
| 24.01.2025 | 195,60 | 195,80 | 191,40 | 191,40 | -2,15% | - |
| 23.01.2025 | 191,90 | 198,30 | 191,90 | 195,60 | 1,93% | - |
| 22.01.2025 | 191,70 | 194,20 | 190,50 | 191,90 | 0,10% | 8,00 |
| 21.01.2025 | 190,10 | 192,00 | 189,90 | 191,70 | 0,63% | - |
| 20.01.2025 | 194,60 | 194,60 | 190,10 | 190,50 | -2,11% | 20,00 |
| 17.01.2025 | 191,30 | 195,10 | 191,20 | 194,60 | 1,73% | 22,00 |
| 16.01.2025 | 191,30 | 192,60 | 191,00 | 191,30 | -0,10% | 50,00 |
| 15.01.2025 | 190,70 | 192,00 | 190,10 | 191,50 | 0,42% | 5,00 |
| 14.01.2025 | 192,90 | 192,90 | 189,90 | 190,70 | -0,94% | - |
| 13.01.2025 | 194,60 | 195,60 | 192,00 | 192,50 | -1,08% | 25,00 |
| 10.01.2025 | 192,50 | 197,80 | 192,30 | 194,60 | 1,09% | 42,00 |
| 09.01.2025 | 192,30 | 193,80 | 190,20 | 192,50 | 0,10% | 110,00 |
| 08.01.2025 | 195,70 | 196,50 | 190,50 | 192,30 | -1,84% | - |
| 07.01.2025 | 199,55 | 200,40 | 195,70 | 195,90 | -1,88% | 14,00 |
| 06.01.2025 | 197,80 | 200,50 | 195,40 | 199,65 | 0,94% | 8,00 |
| 03.01.2025 | 184,70 | 199,20 | 184,70 | 197,80 | 7,15% | 76,00 |
| 02.01.2025 | 183,80 | 184,70 | 183,30 | 184,60 | 0,49% | 66,00 |
| 30.12.2024 | 182,50 | 184,50 | 182,30 | 183,70 | 0,66% | 83,00 |
| 27.12.2024 | 179,10 | 182,80 | 178,90 | 182,50 | 1,90% | - |
| 23.12.2024 | 180,00 | 181,60 | 178,80 | 179,10 | -0,39% | 20,00 |
| 20.12.2024 | 178,90 | 181,30 | 177,00 | 179,80 | 0,22% | 18,00 |
| 19.12.2024 | 178,30 | 180,30 | 178,00 | 179,40 | 0,45% | 10,00 |
| 18.12.2024 | 178,80 | 180,20 | 178,20 | 178,60 | -0,11% | 86,00 |