Comparing Back to the side-by-side chart ↗
Jungfraubahn Holding AG (JFN.SW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 231.00 | 235.00 | 229.00 | 232.00 | +0.87% | 8,470 |
| 2026-10-15 | 228.00 | 231.00 | 228.00 | 230.00 | +1.10% | 4,675 |
| 2026-10-14 | 227.00 | 232.00 | 225.00 | 227.50 | +0.44% | 3,704 |
| 2026-10-13 | 232.00 | 232.50 | 226.00 | 226.50 | -0.88% | 4,387 |
| 2026-10-12 | 233.00 | 233.50 | 228.50 | 228.50 | -1.51% | 5,363 |
| 2026-10-09 | 228.50 | 232.00 | 225.50 | 232.00 | +1.98% | 6,346 |
| 2026-10-08 | 228.00 | 230.00 | 223.50 | 227.50 | +0.22% | 7,434 |
| 2026-10-07 | 226.50 | 229.50 | 226.50 | 227.00 | -0.22% | 7,133 |
| 2026-10-06 | 227.50 | 230.50 | 226.50 | 227.50 | -0.44% | 4,277 |
| 2026-10-05 | 228.00 | 229.50 | 226.50 | 228.50 | -0.22% | 5,837 |
| 2026-10-02 | 227.50 | 230.50 | 225.50 | 229.00 | +1.33% | 10,430 |
| 2026-10-01 | 227.50 | 230.00 | 224.00 | 226.00 | -2.16% | 6,590 |
| 2026-09-30 | 225.00 | 231.00 | 225.00 | 231.00 | +2.44% | 19,719 |
| 2026-09-29 | 227.00 | 227.00 | 224.00 | 225.50 | -0.44% | 8,998 |
| 2026-09-28 | 230.50 | 232.50 | 226.50 | 226.50 | -1.31% | 5,339 |
| 2026-09-25 | 229.00 | 232.00 | 228.00 | 229.50 | +0.44% | 6,848 |
| 2026-09-24 | 226.00 | 230.00 | 225.50 | 228.50 | +0.66% | 7,229 |
| 2026-09-23 | 228.50 | 228.50 | 224.00 | 227.00 | -0.87% | 8,737 |
| 2026-09-22 | 222.00 | 229.00 | 221.50 | 229.00 | +2.92% | 9,134 |
| 2026-09-21 | 230.50 | 231.00 | 220.00 | 222.50 | -3.26% | 7,238 |
| 2026-09-18 | 228.00 | 232.50 | 223.00 | 230.00 | +0.88% | 43,991 |
| 2026-09-17 | 239.50 | 239.50 | 225.50 | 228.00 | -4.20% | 15,573 |
| 2026-09-16 | 252.00 | 253.00 | 238.00 | 238.00 | -5.74% | 15,011 |
| 2026-09-15 | 255.50 | 256.00 | 250.50 | 252.50 | -1.56% | 5,363 |
| 2026-09-14 | 257.00 | 259.00 | 255.50 | 256.50 | +0.00% | 3,152 |
| 2026-09-11 | 255.00 | 256.50 | 254.00 | 256.50 | +0.39% | 3,625 |
| 2026-09-10 | 261.00 | 263.50 | 255.50 | 255.50 | -1.73% | 31,626 |
| 2026-09-09 | 255.50 | 262.00 | 254.50 | 260.00 | +1.76% | 3,457 |
| 2026-09-08 | 263.00 | 263.00 | 255.50 | 255.50 | -2.48% | 4,494 |
| 2026-09-07 | 260.00 | 263.00 | 258.00 | 262.00 | -0.57% | 3,803 |
| 2026-09-04 | 261.00 | 266.00 | 261.00 | 263.50 | +1.35% | 7,660 |
| 2026-09-03 | 255.00 | 261.50 | 253.50 | 260.00 | +1.96% | 5,962 |
| 2026-09-02 | 256.00 | 256.50 | 253.50 | 255.00 | +0.00% | 5,795 |
| 2026-09-01 | 257.50 | 260.00 | 254.50 | 255.00 | -0.97% | 9,723 |
| 2026-08-31 | 264.50 | 265.00 | 255.50 | 257.50 | +1.78% | 13,554 |
| 2026-08-28 | 251.50 | 258.00 | 246.00 | 253.00 | -0.98% | 7,800 |
| 2026-08-27 | 253.00 | 255.50 | 250.50 | 255.50 | +0.79% | 5,426 |
| 2026-08-26 | 255.50 | 256.00 | 253.00 | 253.50 | -0.39% | 3,578 |
| 2026-08-25 | 251.00 | 255.00 | 251.00 | 254.50 | +1.39% | 5,603 |
| 2026-08-24 | 249.50 | 252.50 | 249.50 | 251.00 | +0.20% | 3,043 |
| 2026-08-21 | 246.50 | 252.00 | 246.00 | 250.50 | +2.04% | 3,878 |
| 2026-08-20 | 245.50 | 247.00 | 244.50 | 245.50 | +0.00% | 7,603 |
| 2026-08-19 | 245.00 | 247.00 | 242.50 | 245.50 | -0.20% | 5,422 |
| 2026-08-18 | 248.50 | 250.00 | 245.50 | 246.00 | -0.61% | 12,245 |
| 2026-08-17 | 246.50 | 248.50 | 246.50 | 247.50 | +0.20% | 3,362 |
| 2026-08-14 | 246.50 | 247.50 | 244.50 | 247.00 | +0.41% | 6,243 |
| 2026-08-13 | 249.50 | 249.50 | 244.50 | 246.00 | -1.01% | 8,804 |
| 2026-08-12 | 251.50 | 252.50 | 248.50 | 248.50 | -0.80% | 7,141 |
| 2026-08-11 | 251.50 | 254.00 | 250.00 | 250.50 | -0.40% | 4,998 |
| 2026-08-10 | 259.50 | 259.50 | 250.50 | 251.50 | -2.71% | 5,314 |
| 2026-08-07 | 261.00 | 262.00 | 258.50 | 258.50 | -0.77% | 3,092 |
| 2026-08-06 | 259.50 | 262.00 | 256.00 | 260.50 | +0.97% | 3,442 |
| 2026-08-05 | 261.50 | 261.50 | 257.50 | 258.00 | -0.96% | 2,616 |
| 2026-08-04 | 260.00 | 261.50 | 259.00 | 260.50 | +0.39% | 5,830 |
| 2026-08-03 | 261.50 | 262.00 | 258.50 | 259.50 | -0.38% | 4,169 |
| 2026-07-31 | 266.00 | 266.50 | 260.50 | 260.50 | -1.51% | 7,556 |
| 2026-07-30 | 260.00 | 266.50 | 260.00 | 264.50 | +1.34% | 3,557 |
| 2026-07-29 | 261.00 | 262.00 | 256.00 | 261.00 | -0.19% | 4,186 |
| 2026-07-28 | 263.00 | 265.50 | 261.50 | 261.50 | -0.57% | 4,705 |
| 2026-07-27 | 263.50 | 264.50 | 262.00 | 263.00 | +0.38% | 2,568 |
| 2026-07-24 | 257.50 | 262.50 | 256.50 | 262.00 | +2.14% | 3,499 |
| 2026-07-23 | 256.50 | 259.00 | 256.00 | 256.50 | -0.58% | 7,745 |
| 2026-07-22 | 257.50 | 260.00 | 255.50 | 258.00 | +0.19% | 4,824 |
| 2026-07-21 | 257.00 | 258.00 | 255.00 | 257.50 | +0.59% | 3,305 |
| 2026-07-20 | 258.50 | 261.00 | 256.00 | 256.00 | -1.54% | 4,983 |
| 2026-07-17 | 258.50 | 262.00 | 258.50 | 260.00 | +0.19% | 3,325 |
| 2026-07-16 | 256.50 | 260.50 | 255.50 | 259.50 | +1.76% | 12,578 |
| 2026-07-15 | 256.50 | 257.00 | 253.00 | 255.00 | -0.97% | 4,559 |
| 2026-07-14 | 257.50 | 258.50 | 253.00 | 257.50 | +0.39% | 5,603 |
| 2026-07-13 | 259.50 | 260.00 | 256.00 | 256.50 | -0.77% | 4,491 |
| 2026-07-10 | 260.50 | 261.00 | 257.00 | 258.50 | -1.15% | 3,731 |
| 2026-07-09 | 262.00 | 264.50 | 260.00 | 261.50 | +0.19% | 4,789 |
| 2026-07-08 | 266.50 | 267.00 | 261.00 | 261.00 | -1.69% | 10,365 |
| 2026-07-07 | 268.50 | 270.50 | 265.00 | 265.50 | -0.75% | 10,470 |
| 2026-07-06 | 269.50 | 269.50 | 266.50 | 267.50 | -0.74% | 3,585 |
| 2026-07-03 | 267.00 | 269.50 | 265.00 | 269.50 | +1.13% | 3,009 |
| 2026-07-02 | 260.00 | 266.50 | 260.00 | 266.50 | +1.91% | 4,585 |
| 2026-07-01 | 263.00 | 263.00 | 257.50 | 261.50 | -0.19% | 11,711 |
| 2026-06-30 | 265.50 | 266.00 | 261.50 | 262.00 | -0.95% | 10,880 |
| 2026-06-29 | 257.50 | 265.50 | 256.50 | 264.50 | +2.72% | 20,552 |
| 2026-06-26 | 251.50 | 257.50 | 250.50 | 257.50 | +2.39% | 5,934 |
| 2026-06-25 | 251.50 | 254.00 | 251.50 | 251.50 | +0.60% | 5,263 |
| 2026-06-24 | 251.00 | 252.00 | 248.00 | 250.00 | -0.79% | 6,317 |
| 2026-06-23 | 248.50 | 253.50 | 245.00 | 252.00 | +1.00% | 8,383 |
| 2026-06-22 | 251.50 | 252.50 | 249.00 | 249.50 | -0.99% | 6,120 |
| 2026-06-19 | 248.50 | 252.00 | 247.50 | 252.00 | +1.41% | 40,944 |
| 2026-06-18 | 249.00 | 252.00 | 248.50 | 248.50 | -0.20% | 9,847 |
| 2026-06-17 | 250.00 | 250.00 | 246.50 | 249.00 | +0.00% | 9,524 |
| 2026-06-16 | 254.00 | 254.50 | 249.00 | 249.00 | -1.39% | 4,947 |
| 2026-06-15 | 250.50 | 256.50 | 249.50 | 252.50 | +1.81% | 8,633 |
| 2026-06-12 | 249.50 | 254.50 | 248.00 | 248.00 | +0.61% | 11,688 |
| 2026-06-11 | 251.00 | 252.50 | 246.00 | 246.50 | -2.18% | 8,163 |
| 2026-06-10 | 254.00 | 258.00 | 251.50 | 252.00 | -0.40% | 7,806 |
| 2026-06-09 | 255.50 | 260.00 | 253.00 | 253.00 | -1.56% | 6,347 |
| 2026-06-08 | 257.00 | 258.00 | 255.00 | 257.00 | -0.58% | 3,422 |
| 2026-06-05 | 255.50 | 259.00 | 255.50 | 258.50 | +0.78% | 5,386 |
| 2026-06-04 | 256.00 | 260.50 | 254.50 | 256.50 | +0.20% | 7,185 |
| 2026-06-03 | 255.00 | 257.00 | 253.00 | 256.00 | +0.20% | 8,303 |
| 2026-06-02 | 262.00 | 262.50 | 255.00 | 255.50 | -1.54% | 14,202 |
| 2026-06-01 | 261.00 | 262.00 | 258.00 | 259.50 | -2.08% | 9,534 |
| 2026-05-29 | 252.50 | 265.00 | 252.50 | 265.00 | +5.37% | 5,752 |
| 2026-05-28 | 251.00 | 254.50 | 249.50 | 251.50 | -0.40% | 9,933 |
| 2026-05-27 | 256.00 | 256.50 | 252.50 | 252.50 | -0.79% | 5,916 |
| 2026-05-26 | 255.50 | 258.00 | 254.50 | 254.50 | +0.39% | 7,667 |
| 2026-05-22 | 259.00 | 259.00 | 251.00 | 253.50 | -0.98% | 5,798 |
| 2026-05-21 | 261.00 | 262.00 | 256.00 | 256.00 | -1.73% | 7,654 |
| 2026-05-20 | 252.50 | 261.00 | 252.00 | 260.50 | +2.76% | 8,863 |
| 2026-05-19 | 249.50 | 254.00 | 249.00 | 253.50 | +1.40% | 5,748 |
| 2026-05-18 | 251.00 | 252.50 | 248.00 | 250.00 | -0.60% | 6,813 |
| 2026-05-15 | 256.50 | 259.00 | 251.50 | 251.50 | -1.18% | 5,349 |
| 2026-05-13 | 253.00 | 257.50 | 250.50 | 254.50 | -3.23% | 8,485 |
| 2026-05-12 | 262.00 | 268.00 | 260.50 | 263.00 | -0.94% | 6,444 |
| 2026-05-11 | 268.50 | 269.50 | 263.50 | 265.50 | -1.12% | 5,808 |
| 2026-05-08 | 272.00 | 273.50 | 268.50 | 268.50 | -3.07% | 5,483 |
| 2026-05-07 | 275.00 | 277.00 | 271.50 | 277.00 | +1.28% | 6,825 |
| 2026-05-06 | 267.00 | 273.50 | 266.50 | 273.50 | +3.99% | 8,542 |
| 2026-05-05 | 270.00 | 270.50 | 260.00 | 263.00 | -2.59% | 6,471 |
| 2026-05-04 | 272.00 | 274.00 | 269.00 | 270.00 | -1.10% | 4,999 |
| 2026-04-30 | 270.00 | 273.50 | 269.00 | 273.00 | +0.92% | 6,792 |
| 2026-04-29 | 276.50 | 276.50 | 269.50 | 270.50 | -1.81% | 4,246 |
| 2026-04-28 | 276.50 | 277.50 | 273.00 | 275.50 | +0.00% | 5,993 |
| 2026-04-27 | 279.00 | 279.50 | 275.00 | 275.50 | -1.61% | 5,066 |
| 2026-04-24 | 283.50 | 283.50 | 279.50 | 280.00 | -0.71% | 4,086 |
| 2026-04-23 | 280.00 | 283.00 | 277.00 | 282.00 | +0.71% | 6,344 |
| 2026-04-22 | 282.50 | 284.00 | 279.00 | 280.00 | -0.36% | 7,727 |
| 2026-04-21 | 285.00 | 285.50 | 280.00 | 281.00 | -1.06% | 6,693 |
| 2026-04-20 | 283.50 | 284.50 | 281.00 | 284.00 | -0.35% | 7,403 |
| 2026-04-17 | 280.50 | 285.00 | 279.00 | 285.00 | +1.97% | 6,433 |
| 2026-04-16 | 284.00 | 285.00 | 278.00 | 279.50 | -1.58% | 12,852 |
| 2026-04-15 | 291.50 | 293.00 | 283.50 | 284.00 | -2.57% | 6,061 |
| 2026-04-14 | 296.50 | 297.00 | 291.50 | 291.50 | -1.69% | 10,988 |
| 2026-04-13 | 289.50 | 299.00 | 288.00 | 296.50 | +1.54% | 12,120 |
| 2026-04-10 | 296.00 | 298.00 | 292.00 | 292.00 | -0.51% | 12,702 |
| 2026-04-09 | 297.50 | 299.00 | 289.50 | 293.50 | -1.51% | 15,728 |
| 2026-04-08 | 294.00 | 301.50 | 287.00 | 298.00 | +5.11% | 17,441 |
| 2026-04-07 | 282.00 | 287.50 | 280.00 | 283.50 | +0.71% | 11,949 |
| 2026-04-02 | 277.00 | 281.50 | 272.00 | 281.50 | -0.18% | 9,342 |
| 2026-04-01 | 270.00 | 283.50 | 269.00 | 282.00 | +6.62% | 11,868 |
| 2026-03-31 | 270.00 | 270.00 | 250.00 | 264.50 | -3.29% | 22,710 |
| 2026-03-30 | 271.50 | 274.00 | 270.00 | 273.50 | +0.37% | 7,601 |
| 2026-03-27 | 275.00 | 275.00 | 269.50 | 272.50 | -1.27% | 9,242 |
| 2026-03-26 | 278.50 | 278.50 | 270.00 | 276.00 | -0.36% | 10,004 |
| 2026-03-25 | 278.00 | 282.00 | 275.00 | 277.00 | +0.73% | 20,763 |
| 2026-03-24 | 274.00 | 276.50 | 270.50 | 275.00 | +0.36% | 11,059 |
| 2026-03-23 | 257.00 | 278.00 | 252.00 | 274.00 | +1.67% | 29,931 |
| 2026-03-20 | 292.50 | 294.00 | 269.50 | 269.50 | -7.23% | 162,619 |
| 2026-03-19 | 294.50 | 295.50 | 290.50 | 290.50 | -1.86% | 9,190 |
| 2026-03-18 | 295.50 | 301.00 | 295.00 | 296.00 | +0.34% | 9,949 |
| 2026-03-17 | 299.00 | 301.50 | 289.50 | 295.00 | -3.28% | 21,689 |
| 2026-03-16 | 313.00 | 315.50 | 296.00 | 305.00 | -2.71% | 20,609 |
| 2026-03-13 | 311.50 | 318.00 | 307.50 | 313.50 | -0.95% | 8,320 |
| 2026-03-12 | 318.00 | 320.00 | 315.50 | 316.50 | -0.47% | 9,364 |
| 2026-03-11 | 320.00 | 320.00 | 315.00 | 318.00 | -0.62% | 6,627 |
| 2026-03-10 | 322.00 | 323.50 | 320.00 | 320.00 | +1.43% | 8,571 |
| 2026-03-09 | 318.50 | 320.00 | 315.50 | 315.50 | -2.17% | 8,642 |
| 2026-03-06 | 322.00 | 325.00 | 318.50 | 322.50 | -0.15% | 8,107 |
| 2026-03-05 | 321.00 | 327.00 | 321.00 | 323.00 | +0.62% | 9,464 |
| 2026-03-04 | 318.00 | 325.00 | 313.50 | 321.00 | +2.56% | 9,676 |
| 2026-03-03 | 313.50 | 314.50 | 304.50 | 313.00 | -1.26% | 26,143 |
| 2026-03-02 | 308.00 | 319.50 | 306.00 | 317.00 | +1.77% | 16,709 |
| 2026-02-27 | 311.00 | 318.50 | 311.00 | 311.50 | -0.16% | 157,062 |
| 2026-02-26 | 311.00 | 314.50 | 308.00 | 312.00 | +0.48% | 8,526 |
| 2026-02-25 | 308.00 | 313.00 | 306.50 | 310.50 | +1.47% | 6,812 |
| 2026-02-24 | 305.50 | 309.00 | 302.50 | 306.00 | +0.33% | 7,231 |
| 2026-02-23 | 302.00 | 308.50 | 300.50 | 305.00 | +0.66% | 6,879 |
| 2026-02-20 | 301.50 | 304.50 | 301.00 | 303.00 | +0.33% | 8,935 |
| 2026-02-19 | 302.50 | 305.00 | 298.00 | 302.00 | +0.17% | 7,179 |
| 2026-02-18 | 299.50 | 305.50 | 299.50 | 301.50 | +0.67% | 4,922 |
| 2026-02-17 | 298.00 | 301.50 | 297.50 | 299.50 | +0.00% | 6,230 |
| 2026-02-16 | 298.00 | 301.00 | 298.00 | 299.50 | +0.84% | 3,915 |
| 2026-02-13 | 297.50 | 300.00 | 294.50 | 297.00 | +0.34% | 7,862 |
| 2026-02-12 | 305.00 | 305.50 | 294.00 | 296.00 | -2.31% | 8,491 |
| 2026-02-11 | 311.00 | 312.00 | 301.50 | 303.00 | -2.57% | 10,846 |
| 2026-02-10 | 309.00 | 311.00 | 297.50 | 311.00 | -0.96% | 15,091 |
| 2026-02-09 | 308.50 | 314.50 | 308.00 | 314.00 | +2.28% | 5,344 |
| 2026-02-06 | 308.00 | 309.50 | 304.50 | 307.00 | -0.32% | 6,452 |
| 2026-02-05 | 307.50 | 309.50 | 306.00 | 308.00 | +0.33% | 5,100 |
| 2026-02-04 | 305.00 | 308.00 | 302.50 | 307.00 | +0.66% | 8,311 |
| 2026-02-03 | 307.00 | 308.50 | 301.50 | 305.00 | -0.16% | 7,858 |
| 2026-02-02 | 303.00 | 308.00 | 301.50 | 305.50 | +0.33% | 11,898 |
| 2026-01-30 | 299.50 | 308.00 | 299.50 | 304.50 | +1.84% | 9,161 |
| 2026-01-29 | 298.00 | 302.00 | 296.50 | 299.00 | +0.34% | 6,507 |
| 2026-01-28 | 301.50 | 301.50 | 297.00 | 298.00 | -1.16% | 5,875 |
| 2026-01-27 | 300.00 | 302.00 | 298.50 | 301.50 | +0.67% | 7,423 |
| 2026-01-26 | 300.50 | 301.00 | 297.00 | 299.50 | -0.66% | 6,182 |
| 2026-01-23 | 300.00 | 301.50 | 298.00 | 301.50 | -0.17% | 11,947 |
| 2026-01-22 | 294.00 | 302.00 | 293.00 | 302.00 | +3.25% | 10,162 |
| 2026-01-21 | 291.00 | 293.00 | 288.50 | 292.50 | +0.86% | 6,791 |
| 2026-01-20 | 290.50 | 290.50 | 284.00 | 290.00 | +0.00% | 11,132 |
| 2026-01-19 | 292.00 | 293.50 | 287.00 | 290.00 | -1.19% | 7,524 |
| 2026-01-16 | 293.00 | 293.50 | 290.00 | 293.50 | +0.17% | 7,983 |
| 2026-01-15 | 287.50 | 293.00 | 286.50 | 293.00 | +2.27% | 7,137 |
| 2026-01-14 | 281.50 | 286.50 | 280.50 | 286.50 | +1.96% | 8,676 |
| 2026-01-13 | 287.50 | 287.50 | 279.50 | 281.00 | -1.92% | 8,779 |
| 2026-01-12 | 285.00 | 290.50 | 284.00 | 286.50 | +0.53% | 7,437 |
| 2026-01-09 | 291.50 | 291.50 | 283.00 | 285.00 | -2.23% | 9,421 |
| 2026-01-08 | 291.00 | 293.00 | 289.00 | 291.50 | +0.34% | 16,247 |
| 2026-01-07 | 289.00 | 290.50 | 284.50 | 290.50 | +0.69% | 14,301 |
| 2026-01-06 | 290.50 | 291.50 | 287.00 | 288.50 | -0.52% | 5,762 |
| 2026-01-05 | 285.00 | 291.50 | 283.00 | 290.00 | +1.40% | 16,390 |
| 2025-12-30 | 286.50 | 288.50 | 283.50 | 286.00 | -0.17% | 8,088 |
| 2025-12-29 | 280.50 | 288.00 | 280.50 | 286.50 | +2.50% | 12,085 |
| 2025-12-23 | 280.00 | 280.00 | 277.50 | 279.50 | +0.00% | 9,253 |
| 2025-12-22 | 279.50 | 280.00 | 277.00 | 279.50 | +0.00% | 7,154 |
| 2025-12-19 | 279.00 | 280.50 | 277.50 | 279.50 | +0.54% | 17,830 |
| 2025-12-18 | 276.50 | 278.00 | 274.50 | 278.00 | +0.91% | 6,827 |
| 2025-12-17 | 273.50 | 277.50 | 271.00 | 275.50 | +0.55% | 6,555 |
| 2025-12-16 | 271.50 | 274.00 | 268.50 | 274.00 | +0.92% | 7,398 |
| 2025-12-15 | 269.50 | 272.00 | 269.00 | 271.50 | -0.18% | 9,035 |
| 2025-12-12 | 267.00 | 272.00 | 265.50 | 272.00 | +2.26% | 9,915 |
| 2025-12-11 | 266.50 | 268.00 | 265.50 | 266.00 | -0.37% | 8,117 |
| 2025-12-10 | 269.00 | 270.00 | 266.00 | 267.00 | -1.29% | 9,422 |
| 2025-12-09 | 270.50 | 272.50 | 265.50 | 270.50 | +0.19% | 10,344 |
| 2025-12-08 | 268.00 | 270.50 | 266.00 | 270.00 | +0.93% | 7,057 |
| 2025-12-05 | 267.00 | 269.50 | 265.00 | 267.50 | +0.19% | 4,166 |
| 2025-12-04 | 266.00 | 267.50 | 263.50 | 267.00 | +0.75% | 9,286 |
| 2025-12-03 | 259.00 | 265.00 | 257.50 | 265.00 | +1.92% | 6,950 |
| 2025-12-02 | 259.00 | 261.50 | 257.50 | 260.00 | +0.58% | 10,286 |
| 2025-12-01 | 259.00 | 259.50 | 254.00 | 258.50 | -0.58% | 7,883 |
| 2025-11-28 | 259.00 | 260.00 | 255.50 | 260.00 | +0.58% | 9,808 |
| 2025-11-27 | 257.00 | 258.50 | 255.00 | 258.50 | +0.98% | 4,556 |
| 2025-11-26 | 252.50 | 256.00 | 250.00 | 256.00 | +1.79% | 6,277 |
| 2025-11-25 | 251.00 | 252.00 | 249.50 | 251.50 | +0.60% | 4,526 |
| 2025-11-24 | 250.00 | 251.50 | 247.50 | 250.00 | -0.20% | 9,667 |
| 2025-11-21 | 247.50 | 250.50 | 246.00 | 250.50 | +1.21% | 7,309 |
| 2025-11-20 | 247.00 | 249.00 | 246.50 | 247.50 | +0.81% | 3,947 |
| 2025-11-19 | 243.00 | 247.00 | 241.00 | 245.50 | +1.03% | 5,608 |
| 2025-11-18 | 244.00 | 244.00 | 241.50 | 243.00 | -1.02% | 3,566 |
| 2025-11-17 | 244.50 | 247.50 | 243.50 | 245.50 | +0.20% | 7,241 |
| 2025-11-14 | 246.50 | 246.50 | 242.50 | 245.00 | -1.21% | 5,870 |
| 2025-11-13 | 248.00 | 249.00 | 246.00 | 248.00 | +0.40% | 7,431 |
| 2025-11-12 | 245.50 | 247.00 | 244.00 | 247.00 | +0.61% | 7,094 |
| 2025-11-11 | 244.00 | 246.00 | 242.50 | 245.50 | +0.82% | 7,877 |
| 2025-11-10 | 240.50 | 243.50 | 239.50 | 243.50 | +1.88% | 9,808 |
| 2025-11-07 | 241.50 | 244.00 | 237.50 | 239.00 | -0.21% | 6,598 |
| 2025-11-06 | 241.00 | 241.50 | 238.00 | 239.50 | -0.21% | 9,876 |
| 2025-11-05 | 239.50 | 243.50 | 239.50 | 240.00 | +0.42% | 6,200 |
| 2025-11-04 | 238.50 | 239.00 | 236.00 | 239.00 | +0.42% | 13,226 |
| 2025-11-03 | 236.50 | 238.50 | 234.50 | 238.00 | +0.63% | 12,197 |
| 2025-10-31 | 233.00 | 237.00 | 233.00 | 236.50 | +1.07% | 8,476 |
| 2025-10-30 | 233.00 | 235.00 | 231.50 | 234.00 | +0.00% | 4,586 |
| 2025-10-29 | 235.50 | 235.50 | 232.50 | 234.00 | -0.21% | 8,368 |
| 2025-10-28 | 236.00 | 236.00 | 231.50 | 234.50 | -0.64% | 5,643 |
| 2025-10-27 | 236.50 | 237.00 | 234.00 | 236.00 | +0.43% | 7,246 |
| 2025-10-24 | 233.00 | 235.00 | 231.00 | 235.00 | +1.08% | 8,719 |
| 2025-10-23 | 230.50 | 233.00 | 230.00 | 232.50 | +0.65% | 6,268 |
| 2025-10-22 | 230.50 | 232.00 | 229.50 | 231.00 | +0.65% | 12,862 |
| 2025-10-21 | 230.00 | 230.50 | 228.50 | 229.50 | +0.00% | 7,504 |
| 2025-10-20 | 227.50 | 231.00 | 226.00 | 229.50 | +1.32% | 8,063 |
| 2025-10-17 | 224.50 | 227.00 | 223.00 | 226.50 | +0.00% | 4,155 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+10.64%). Pire mois : Mars (-7.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Jungfraubahn Holding AG (JFN.SW) ?
232.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de JFN.SW ?
Plus haut à 327.00 et plus bas à 220.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Jungfraubahn Holding AG ?
Historiquement, le mois le plus fort de JFN.SW a été Déc (moyenne +10.64%) et le plus faible Mars (moyenne -7.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.