Jungfraubahn Holding AG JFN
SIX · İsviçre · Ulaştırma
CHF 226,00-5,00 (-%2,16)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 226,00 | -%2,16 | CHF 227,50 | CHF 230,00 | CHF 224,00 | 6,58K |
| 2026-09-30 | CHF 231,00 | +%2,44 | CHF 225,00 | CHF 231,00 | CHF 225,00 | 19,72K |
| 2026-09-29 | CHF 225,50 | -%0,44 | CHF 227,00 | CHF 227,00 | CHF 224,00 | 9,00K |
| 2026-09-28 | CHF 226,50 | -%1,31 | CHF 230,50 | CHF 232,50 | CHF 226,50 | 5,34K |
| 2026-09-25 | CHF 229,50 | +%0,44 | CHF 229,00 | CHF 232,00 | CHF 228,00 | 6,85K |
| 2026-09-24 | CHF 228,50 | +%0,66 | CHF 226,00 | CHF 230,00 | CHF 225,50 | 7,23K |
| 2026-09-23 | CHF 227,00 | -%0,87 | CHF 228,50 | CHF 228,50 | CHF 224,00 | 8,74K |
| 2026-09-22 | CHF 229,00 | +%2,92 | CHF 222,00 | CHF 229,00 | CHF 221,50 | 9,13K |
| 2026-09-21 | CHF 222,50 | -%3,26 | CHF 230,50 | CHF 231,00 | CHF 220,00 | 7,24K |
| 2026-09-18 | CHF 230,00 | +%0,88 | CHF 228,00 | CHF 232,50 | CHF 223,00 | 43,99K |
| 2026-09-17 | CHF 228,00 | -%4,20 | CHF 239,50 | CHF 239,50 | CHF 225,50 | 15,57K |
| 2026-09-16 | CHF 238,00 | -%5,74 | CHF 252,00 | CHF 253,00 | CHF 238,00 | 15,01K |
| 2026-09-15 | CHF 252,50 | -%1,56 | CHF 255,50 | CHF 256,00 | CHF 250,50 | 5,36K |
| 2026-09-14 | CHF 256,50 | %0,00 | CHF 257,00 | CHF 259,00 | CHF 255,50 | 3,15K |
| 2026-09-11 | CHF 256,50 | +%0,39 | CHF 255,00 | CHF 256,50 | CHF 254,00 | 3,63K |
| 2026-09-10 | CHF 255,50 | -%1,73 | CHF 261,00 | CHF 263,50 | CHF 255,50 | 31,63K |
| 2026-09-09 | CHF 260,00 | +%1,76 | CHF 255,50 | CHF 262,00 | CHF 254,50 | 3,46K |
| 2026-09-08 | CHF 255,50 | -%2,48 | CHF 263,00 | CHF 263,00 | CHF 255,50 | 4,49K |
| 2026-09-07 | CHF 262,00 | -%0,57 | CHF 260,00 | CHF 263,00 | CHF 258,00 | 3,80K |
| 2026-09-04 | CHF 263,50 | +%1,35 | CHF 261,00 | CHF 266,00 | CHF 261,00 | 7,66K |
| 2026-09-03 | CHF 260,00 | +%1,96 | CHF 255,00 | CHF 261,50 | CHF 253,50 | 5,96K |
| 2026-09-02 | CHF 255,00 | %0,00 | CHF 256,00 | CHF 256,50 | CHF 253,50 | 5,80K |
| 2026-09-01 | CHF 255,00 | -%0,97 | CHF 257,50 | CHF 260,00 | CHF 254,50 | 9,72K |
| 2026-08-31 | CHF 257,50 | +%1,78 | CHF 264,50 | CHF 265,00 | CHF 255,50 | 13,55K |
| 2026-08-28 | CHF 253,00 | -%0,98 | CHF 251,50 | CHF 258,00 | CHF 246,00 | 7,80K |
| 2026-08-27 | CHF 255,50 | +%0,79 | CHF 253,00 | CHF 255,50 | CHF 250,50 | 5,43K |
| 2026-08-26 | CHF 253,50 | -%0,39 | CHF 255,50 | CHF 256,00 | CHF 253,00 | 3,58K |
| 2026-08-25 | CHF 254,50 | +%1,39 | CHF 251,00 | CHF 255,00 | CHF 251,00 | 5,60K |
| 2026-08-24 | CHF 251,00 | +%0,20 | CHF 249,50 | CHF 252,50 | CHF 249,50 | 3,04K |
| 2026-08-21 | CHF 250,50 | +%2,04 | CHF 246,50 | CHF 252,00 | CHF 246,00 | 3,88K |
| 2026-08-20 | CHF 245,50 | %0,00 | CHF 245,50 | CHF 247,00 | CHF 244,50 | 7,60K |
| 2026-08-19 | CHF 245,50 | -%0,20 | CHF 245,00 | CHF 247,00 | CHF 242,50 | 5,42K |
| 2026-08-18 | CHF 246,00 | -%0,61 | CHF 248,50 | CHF 250,00 | CHF 245,50 | 12,25K |
| 2026-08-17 | CHF 247,50 | +%0,20 | CHF 246,50 | CHF 248,50 | CHF 246,50 | 3,36K |
| 2026-08-14 | CHF 247,00 | +%0,41 | CHF 246,50 | CHF 247,50 | CHF 244,50 | 6,24K |
| 2026-08-13 | CHF 246,00 | -%1,01 | CHF 249,50 | CHF 249,50 | CHF 244,50 | 8,80K |
| 2026-08-12 | CHF 248,50 | -%0,80 | CHF 251,50 | CHF 252,50 | CHF 248,50 | 7,14K |
| 2026-08-11 | CHF 250,50 | -%0,40 | CHF 251,50 | CHF 254,00 | CHF 250,00 | 5,00K |
| 2026-08-10 | CHF 251,50 | -%2,71 | CHF 259,50 | CHF 259,50 | CHF 250,50 | 5,31K |
| 2026-08-07 | CHF 258,50 | -%0,77 | CHF 261,00 | CHF 262,00 | CHF 258,50 | 3,09K |
| 2026-08-06 | CHF 260,50 | +%0,97 | CHF 259,50 | CHF 262,00 | CHF 256,00 | 3,44K |
| 2026-08-05 | CHF 258,00 | -%0,96 | CHF 261,50 | CHF 261,50 | CHF 257,50 | 2,62K |
| 2026-08-04 | CHF 260,50 | +%0,39 | CHF 260,00 | CHF 261,50 | CHF 259,00 | 5,83K |
| 2026-08-03 | CHF 259,50 | -%0,38 | CHF 261,50 | CHF 262,00 | CHF 258,50 | 4,17K |
| 2026-07-31 | CHF 260,50 | -%1,51 | CHF 266,00 | CHF 266,50 | CHF 260,50 | 7,56K |
| 2026-07-30 | CHF 264,50 | +%1,34 | CHF 260,00 | CHF 266,50 | CHF 260,00 | 3,56K |
| 2026-07-29 | CHF 261,00 | -%0,19 | CHF 261,00 | CHF 262,00 | CHF 256,00 | 4,19K |
| 2026-07-28 | CHF 261,50 | -%0,57 | CHF 263,00 | CHF 265,50 | CHF 261,50 | 4,71K |
| 2026-07-27 | CHF 263,00 | +%0,38 | CHF 263,50 | CHF 264,50 | CHF 262,00 | 2,57K |
| 2026-07-24 | CHF 262,00 | +%2,14 | CHF 257,50 | CHF 262,50 | CHF 256,50 | 3,50K |
| 2026-07-23 | CHF 256,50 | -%0,58 | CHF 256,50 | CHF 259,00 | CHF 256,00 | 7,75K |
| 2026-07-22 | CHF 258,00 | +%0,19 | CHF 257,50 | CHF 260,00 | CHF 255,50 | 4,82K |
| 2026-07-21 | CHF 257,50 | +%0,59 | CHF 257,00 | CHF 258,00 | CHF 255,00 | 3,31K |
| 2026-07-20 | CHF 256,00 | -%1,54 | CHF 258,50 | CHF 261,00 | CHF 256,00 | 4,98K |
| 2026-07-17 | CHF 260,00 | +%0,19 | CHF 258,50 | CHF 262,00 | CHF 258,50 | 3,33K |
| 2026-07-16 | CHF 259,50 | +%1,76 | CHF 256,50 | CHF 260,50 | CHF 255,50 | 12,58K |
| 2026-07-15 | CHF 255,00 | -%0,97 | CHF 256,50 | CHF 257,00 | CHF 253,00 | 4,56K |
| 2026-07-14 | CHF 257,50 | +%0,39 | CHF 257,50 | CHF 258,50 | CHF 253,00 | 5,60K |
| 2026-07-13 | CHF 256,50 | -%0,77 | CHF 259,50 | CHF 260,00 | CHF 256,00 | 4,49K |
| 2026-07-10 | CHF 258,50 | -%1,15 | CHF 260,50 | CHF 261,00 | CHF 257,00 | 3,73K |
| 2026-07-09 | CHF 261,50 | +%0,19 | CHF 262,00 | CHF 264,50 | CHF 260,00 | 4,79K |
| 2026-07-08 | CHF 261,00 | -%1,69 | CHF 266,50 | CHF 267,00 | CHF 261,00 | 10,37K |
| 2026-07-07 | CHF 265,50 | -%0,75 | CHF 268,50 | CHF 270,50 | CHF 265,00 | 10,47K |
| 2026-07-06 | CHF 267,50 | -%0,74 | CHF 269,50 | CHF 269,50 | CHF 266,50 | 3,59K |
| 2026-07-03 | CHF 269,50 | +%1,13 | CHF 267,00 | CHF 269,50 | CHF 265,00 | 3,01K |
| 2026-07-02 | CHF 266,50 | +%1,91 | CHF 260,00 | CHF 266,50 | CHF 260,00 | 4,59K |
| 2026-07-01 | CHF 261,50 | -%0,19 | CHF 263,00 | CHF 263,00 | CHF 257,50 | 11,71K |
| 2026-06-30 | CHF 262,00 | -%0,95 | CHF 265,50 | CHF 266,00 | CHF 261,50 | 10,88K |
| 2026-06-29 | CHF 264,50 | +%2,72 | CHF 257,50 | CHF 265,50 | CHF 256,50 | 20,55K |
| 2026-06-26 | CHF 257,50 | +%2,39 | CHF 251,50 | CHF 257,50 | CHF 250,50 | 5,93K |
| 2026-06-25 | CHF 251,50 | +%0,60 | CHF 251,50 | CHF 254,00 | CHF 251,50 | 5,26K |
| 2026-06-24 | CHF 250,00 | -%0,79 | CHF 251,00 | CHF 252,00 | CHF 248,00 | 6,32K |
| 2026-06-23 | CHF 252,00 | +%1,00 | CHF 248,50 | CHF 253,50 | CHF 245,00 | 8,38K |
| 2026-06-22 | CHF 249,50 | -%0,99 | CHF 251,50 | CHF 252,50 | CHF 249,00 | 6,12K |
| 2026-06-19 | CHF 252,00 | +%1,41 | CHF 248,50 | CHF 252,00 | CHF 247,50 | 40,94K |
| 2026-06-18 | CHF 248,50 | -%0,20 | CHF 249,00 | CHF 252,00 | CHF 248,50 | 9,85K |
| 2026-06-17 | CHF 249,00 | %0,00 | CHF 250,00 | CHF 250,00 | CHF 246,50 | 9,52K |
| 2026-06-16 | CHF 249,00 | -%1,39 | CHF 254,00 | CHF 254,50 | CHF 249,00 | 4,95K |
| 2026-06-15 | CHF 252,50 | +%1,81 | CHF 250,50 | CHF 256,50 | CHF 249,50 | 8,63K |
| 2026-06-12 | CHF 248,00 | +%0,61 | CHF 249,50 | CHF 254,50 | CHF 248,00 | 11,69K |
| 2026-06-11 | CHF 246,50 | -%2,18 | CHF 251,00 | CHF 252,50 | CHF 246,00 | 8,16K |
| 2026-06-10 | CHF 252,00 | -%0,40 | CHF 254,00 | CHF 258,00 | CHF 251,50 | 7,81K |
| 2026-06-09 | CHF 253,00 | -%1,56 | CHF 255,50 | CHF 260,00 | CHF 253,00 | 6,35K |
| 2026-06-08 | CHF 257,00 | -%0,58 | CHF 257,00 | CHF 258,00 | CHF 255,00 | 3,42K |
| 2026-06-05 | CHF 258,50 | +%0,78 | CHF 255,50 | CHF 259,00 | CHF 255,50 | 5,39K |
| 2026-06-04 | CHF 256,50 | +%0,20 | CHF 256,00 | CHF 260,50 | CHF 254,50 | 7,19K |
| 2026-06-03 | CHF 256,00 | +%0,20 | CHF 255,00 | CHF 257,00 | CHF 253,00 | 8,30K |
| 2026-06-02 | CHF 255,50 | -%1,54 | CHF 262,00 | CHF 262,50 | CHF 255,00 | 14,20K |
| 2026-06-01 | CHF 259,50 | -%2,08 | CHF 261,00 | CHF 262,00 | CHF 258,00 | 9,53K |
| 2026-05-29 | CHF 265,00 | +%5,37 | CHF 252,50 | CHF 265,00 | CHF 252,50 | 49,48K |