191,800€
0,63%
Echtzeit-Aktienkurs Jungfraubahn Holding AG
Bid:
Ask:
Aktienkurse zur Jungfraubahn Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 200,05 | 201,00 | 198,60 | 200,05 | 0,00% | 17,00 |
| 04.07.2024 | 199,75 | 202,25 | 198,90 | 200,05 | 0,10% | 5,00 |
| 03.07.2024 | 199,05 | 200,20 | 198,10 | 199,85 | 0,45% | 10,00 |
| 02.07.2024 | 198,40 | 199,05 | 197,30 | 198,95 | 0,28% | - |
| 01.07.2024 | 202,00 | 202,50 | 198,20 | 198,40 | -1,54% | 20,00 |
| 28.06.2024 | 201,05 | 202,25 | 200,50 | 201,50 | 0,22% | 16,00 |
| 27.06.2024 | 200,40 | 202,00 | 198,90 | 201,05 | 0,37% | 5,00 |
| 26.06.2024 | 200,75 | 201,75 | 198,30 | 200,30 | -0,22% | 18,00 |
| 25.06.2024 | 201,30 | 201,50 | 197,40 | 200,75 | -0,27% | - |
| 24.06.2024 | 197,30 | 202,75 | 197,30 | 201,30 | 1,92% | 11,00 |
| 21.06.2024 | 199,50 | 200,40 | 195,70 | 197,50 | -1,00% | - |
| 20.06.2024 | 199,40 | 200,75 | 198,60 | 199,50 | 0,05% | 6,00 |
| 19.06.2024 | 198,95 | 199,60 | 197,80 | 199,40 | 0,05% | 9,00 |
| 18.06.2024 | 197,00 | 199,30 | 196,20 | 199,30 | 1,17% | 34,00 |
| 17.06.2024 | 199,40 | 201,50 | 193,70 | 197,00 | -0,98% | 79,00 |
| 14.06.2024 | 195,90 | 199,40 | 194,90 | 198,95 | 1,56% | 2,00 |
| 13.06.2024 | 198,40 | 198,60 | 195,70 | 195,90 | -1,43% | 2,00 |
| 12.06.2024 | 199,50 | 200,05 | 197,90 | 198,75 | -0,38% | 50,00 |
| 11.06.2024 | 200,50 | 201,00 | 199,00 | 199,50 | -0,50% | 20,00 |
| 10.06.2024 | 199,50 | 200,50 | 199,05 | 200,50 | 0,45% | 8,00 |
| 07.06.2024 | 199,05 | 201,00 | 197,70 | 199,60 | 0,28% | 55,00 |
| 06.06.2024 | 200,40 | 201,00 | 198,95 | 199,05 | -0,67% | 24,00 |
| 05.06.2024 | 199,95 | 200,50 | 198,00 | 200,40 | 0,23% | 80,00 |
| 04.06.2024 | 198,30 | 200,20 | 197,90 | 199,95 | 0,83% | 22,00 |
| 03.06.2024 | 198,50 | 199,60 | 197,70 | 198,30 | -0,15% | 44,00 |
| 31.05.2024 | 196,80 | 199,10 | 196,60 | 198,60 | 1,02% | - |
| 30.05.2024 | 191,60 | 197,00 | 191,00 | 196,60 | 2,82% | 20,00 |
| 29.05.2024 | 193,20 | 194,10 | 191,20 | 191,20 | -1,04% | - |
| 28.05.2024 | 195,10 | 195,90 | 193,20 | 193,20 | -0,97% | 45,00 |
| 27.05.2024 | 196,30 | 197,40 | 194,50 | 195,10 | -0,61% | 18,00 |
| 24.05.2024 | 193,90 | 196,60 | 192,70 | 196,30 | 1,24% | 16,00 |
| 23.05.2024 | 196,10 | 197,30 | 193,80 | 193,90 | -1,12% | - |
| 22.05.2024 | 201,30 | 201,30 | 195,60 | 196,10 | -2,58% | 25,00 |
| 21.05.2024 | 203,55 | 203,90 | 199,45 | 201,30 | -1,28% | - |
| 20.05.2024 | 203,50 | 204,00 | 203,50 | 203,90 | 0,20% | 10,00 |
| 17.05.2024 | 203,50 | 205,00 | 202,50 | 203,50 | 0,00% | 34,00 |
| 16.05.2024 | 202,50 | 205,50 | 201,75 | 203,50 | 0,49% | 18,00 |
| 15.05.2024 | 203,50 | 206,50 | 202,25 | 202,50 | -0,49% | 14,00 |
| 14.05.2024 | 205,00 | 205,50 | 201,50 | 203,50 | -0,73% | 22,00 |
| 13.05.2024 | 205,25 | 208,00 | 204,50 | 205,00 | -0,12% | - |
| 10.05.2024 | 208,75 | 209,25 | 205,00 | 205,25 | -1,79% | - |
| 09.05.2024 | 206,75 | 210,25 | 206,75 | 209,00 | 1,09% | 25,00 |
| 08.05.2024 | 206,75 | 209,25 | 205,00 | 206,75 | 0,00% | 52,00 |
| 07.05.2024 | 207,75 | 208,75 | 204,75 | 206,75 | -0,48% | - |
| 06.05.2024 | 210,25 | 210,25 | 206,50 | 207,75 | -1,19% | - |
| 03.05.2024 | 211,25 | 211,75 | 208,75 | 210,25 | -0,47% | 22,00 |
| 02.05.2024 | 209,00 | 212,25 | 208,75 | 211,25 | 1,20% | 26,00 |
| 30.04.2024 | 213,50 | 214,00 | 208,25 | 208,75 | -2,22% | 15,00 |
| 29.04.2024 | 214,25 | 215,50 | 210,00 | 213,50 | -0,23% | 11,00 |