Jungfraubahn Holding AG

JFN
🏛️ 英国 →
217.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 219.00 219.00 217.58 217.58 0.0M
2025-09-25 218.00 219.60 217.00 219.60 0.0M
2025-09-24 221.00 221.50 220.00 220.68 0.0M
2025-09-23 220.00 221.50 219.50 219.99 0.0M
2025-09-22 217.50 219.50 217.50 218.29 0.0M
2025-09-19 218.50 220.00 218.00 219.15 0.0M
2025-09-18 216.00 219.00 215.50 217.59 0.0M
2025-09-17 216.00 216.50 215.00 215.73 0.0M
2025-09-16 217.00 217.00 214.50 215.15 0.0M
2025-09-15 217.00 218.00 215.50 216.42 0.0M
2025-09-12 218.00 219.00 216.00 217.50 0.0M
2025-09-11 214.50 218.00 214.50 216.99 0.0M
2025-09-10 213.00 214.00 212.00 213.00 0.0M
2025-09-09 208.00 213.00 208.00 209.04 0.0M
2025-09-08 206.50 208.00 206.50 207.50 0.0M
2025-09-05 209.00 209.00 206.50 207.50 0.0M
2025-09-04 206.00 208.36 206.00 208.36 0.0M
2025-09-03 206.50 207.00 205.00 205.50 0.0M
2025-09-02 209.00 209.00 206.50 206.92 0.0M
2025-09-01 210.00 210.50 208.00 208.88 0.0M
2025-08-29 209.25 210.00 207.00 209.25 0.0M
2025-08-28 210.00 210.00 205.00 210.00 0.0M
2025-08-27 202.00 203.00 201.50 202.00 0.0M
2025-08-26 203.00 205.00 203.00 203.00 0.0M
2025-08-25 205.00 205.00 204.50 205.00 0.0M
2025-08-22 204.50 206.00 204.00 204.50 0.0M
2025-08-21 205.00 205.50 205.00 205.00 0.0M
2025-08-20 204.50 206.00 204.50 204.50 0.0M
2025-08-19 205.00 205.50 202.50 205.00 0.0M
2025-08-18 203.50 205.50 203.50 203.50 0.0M
2025-08-15 205.50 205.50 205.00 205.50 0.0M
2025-08-14 205.00 207.00 205.00 205.00 0.0M
2025-08-13 206.25 208.00 206.25 206.25 0.0M
2025-08-12 207.00 209.00 207.00 207.00 0.0M
2025-08-11 208.25 208.50 207.50 208.25 0.0M
2025-08-08 208.50 211.00 208.50 208.50 0.0M
2025-08-07 210.00 210.50 209.00 210.00 0.0M
2025-08-06 204.50 208.00 204.50 208.00 0.0M
2025-08-05 203.50 204.00 202.50 203.50 0.0M
2025-08-04 201.50 203.00 200.50 201.50 0.0M
2025-07-31 203.00 203.00 201.50 203.00 0.0M
2025-07-30 203.00 203.50 202.50 203.00 0.0M
2025-07-29 203.00 203.50 202.50 203.00 0.0M
2025-07-28 203.50 204.50 202.00 203.50 0.0M
2025-07-25 204.00 206.00 202.50 204.00 0.0M
2025-07-24 204.75 206.00 204.00 204.75 0.0M
2025-07-23 204.50 206.00 204.50 204.50 0.0M
2025-07-22 206.00 206.50 205.50 206.00 0.0M
2025-07-21 207.00 207.00 205.50 207.00 0.0M
2025-07-18 206.00 207.00 205.00 206.00 0.0M
2025-07-17 206.00 209.00 206.00 206.00 0.0M
2025-07-16 207.00 209.00 203.50 207.00 0.0M
2025-07-15 204.00 205.00 201.50 204.00 0.0M
2025-07-14 202.25 202.50 200.50 202.25 0.0M
2025-07-11 200.75 201.50 200.50 200.75 0.0M
2025-07-10 201.50 203.00 201.00 201.50 0.0M
2025-07-09 202.00 202.50 201.00 202.00 0.0M
2025-07-08 201.50 201.50 200.00 201.50 0.0M
2025-07-07 199.60 200.50 197.60 199.60 0.0M
2025-07-04 197.40 197.60 196.70 197.40 0.0M
2025-07-03 197.60 199.20 197.00 197.60 0.0M
2025-07-02 198.40 202.00 198.40 198.40 0.0M
2025-07-01 201.00 202.00 200.50 201.00 0.0M
2025-06-30 202.00 203.00 200.50 202.00 0.0M
2025-06-27 199.00 201.50 199.00 199.00 0.0M
2025-06-26 199.00 200.50 198.80 199.00 0.0M
2025-06-25 200.00 201.00 200.00 200.00 0.0M
2025-06-24 199.92 201.00 199.20 199.92 0.0M
2025-06-23 199.20 199.80 198.40 199.20 0.0M
2025-06-20 199.80 199.80 199.00 199.80 0.0M
2025-06-19 197.40 198.00 197.40 197.40 0.0M
2025-06-18 199.80 200.50 199.60 199.80 0.0M
2025-06-17 198.80 200.50 198.60 198.80 0.0M
2025-06-16 200.25 202.50 200.25 200.25 0.0M
2025-06-13 202.00 205.00 202.00 202.00 0.0M
2025-06-12 203.75 204.50 203.50 203.75 0.0M
2025-06-11 204.36 205.00 202.50 204.36 0.0M
2025-06-10 204.00 207.50 203.50 204.00 0.0M
2025-06-06 206.00 212.00 205.50 206.00 0.0M
2025-06-05 205.50 205.50 197.20 205.50 0.0M
2025-06-04 197.90 199.00 197.20 197.90 0.0M
2025-06-03 197.20 199.20 197.00 197.20 0.0M
2025-06-02 197.80 198.20 195.60 197.80 0.0M
2025-05-30 198.60 198.80 196.30 198.60 0.0M
2025-05-28 197.80 200.00 197.80 197.80 0.0M
2025-05-27 199.00 200.00 198.00 199.00 0.0M
2025-05-26 198.00 198.80 198.00 198.00 0.0M
2025-05-23 197.20 198.00 196.00 197.20 0.0M
2025-05-22 196.60 196.80 195.00 196.60 0.0M
2025-05-21 194.00 196.00 193.00 194.00 0.0M
2025-05-20 195.00 196.00 194.80 195.00 0.0M
2025-05-19 194.40 195.40 192.20 194.40 0.0M
2025-05-16 193.60 194.40 193.20 193.60 0.0M
2025-05-15 192.40 192.40 188.40 192.40 0.0M
2025-05-14 189.05 190.20 188.60 189.05 0.0M
2025-05-13 199.05 199.05 194.60 199.05 0.0M
2025-05-12 194.80 198.80 194.80 194.80 0.0M
2025-05-09 197.60 199.20 197.60 197.60 0.0M
2025-05-08 198.20 199.00 197.60 198.20 0.0M
2025-05-07 198.95 199.60 198.60 198.95 0.0M
2025-05-06 199.50 199.50 198.40 199.50 0.0M
2025-05-05 198.60 199.40 198.60 198.60 0.0M
2025-05-02 199.00 199.00 198.00 199.00 0.0M
2025-04-30 197.40 198.00 196.00 197.40 0.0M
2025-04-29 197.20 197.60 196.60 197.20 0.0M
2025-04-28 197.60 197.60 196.20 197.60 0.0M
2025-04-25 196.80 196.80 196.60 196.80 0.0M
2025-04-24 196.40 196.40 194.80 196.40 0.0M
2025-04-23 194.80 196.60 194.80 194.80 0.0M
2025-04-22 194.80 196.20 193.00 194.80 0.0M
2025-04-17 191.90 192.40 190.80 191.90 0.0M
2025-04-16 190.80 191.00 190.00 190.80 0.0M
2025-04-15 190.40 190.40 189.80 190.40 0.0M
2025-04-14 188.10 188.10 184.00 188.10 0.0M
2025-04-11 181.60 181.60 181.60 181.60 0.0M
2025-04-10 182.80 188.00 182.40 182.80 0.0M
2025-04-09 183.40 186.00 181.40 183.40 0.0M
2025-04-08 188.40 188.40 185.10 188.40 0.0M
2025-04-07 184.60 186.40 160.40 184.60 0.0M
2025-04-04 188.40 193.40 188.00 188.40 0.0M
2025-04-03 194.20 194.20 187.20 194.20 0.0M
2025-04-02 189.80 190.00 189.40 189.80 0.0M
2025-04-01 188.80 191.00 188.80 188.80 0.0M
2025-03-31 189.40 190.80 189.20 189.40 0.0M
2025-03-28 191.00 191.40 191.00 191.00 0.0M
2025-03-27 191.20 191.60 190.80 191.20 0.0M
2025-03-26 191.60 192.00 187.60 191.60 0.0M
2025-03-25 187.80 187.80 187.20 187.80 0.0M
2025-03-24 187.20 188.40 187.20 187.20 0.0M
2025-03-20 187.00 187.20 187.00 187.00 0.0M
2025-03-19 188.40 188.40 187.40 188.40 0.0M
2025-03-18 187.20 188.20 187.20 187.20 0.0M
2025-03-17 186.40 188.00 186.40 186.40 0.0M
2025-03-14 187.00 187.00 185.00 187.00 0.0M
2025-03-13 184.40 185.60 183.60 184.40 0.0M
2025-03-12 186.40 187.00 185.80 186.40 0.0M
2025-03-11 184.40 186.40 183.00 184.40 0.0M
2025-03-10 185.96 187.40 184.80 185.96 0.0M
2025-03-07 187.80 187.80 184.60 187.80 0.0M
2025-03-06 185.00 187.60 185.00 185.00 0.0M
2025-03-05 186.60 187.00 184.40 186.60 0.0M
2025-03-04 183.80 185.40 183.80 183.80 0.0M
2025-03-03 186.40 187.00 186.40 186.40 0.0M
2025-02-28 186.40 186.40 185.40 186.40 0.0M
2025-02-27 186.00 186.20 185.00 186.00 0.0M
2025-02-26 186.60 186.60 184.00 186.60 0.0M
2025-02-25 184.80 185.80 184.80 184.80 0.0M
2025-02-24 186.00 186.80 183.60 186.00 0.0M
2025-02-21 184.80 186.00 184.60 184.80 0.0M
2025-02-20 185.00 185.00 185.00 185.00 0.0M
2025-02-19 186.00 186.80 186.00 186.00 0.0M
2025-02-18 187.40 187.40 186.60 187.40 0.0M
2025-02-17 185.80 187.20 185.80 185.80 0.0M
2025-02-14 187.20 188.40 187.20 187.20 0.0M
2025-02-13 187.40 187.40 184.40 187.40 0.0M
2025-02-12 185.00 185.40 184.40 185.00 0.0M
2025-02-11 184.80 185.00 184.60 184.80 0.0M
2025-02-10 185.40 185.60 184.80 185.40 0.0M
2025-02-07 184.80 185.00 184.60 184.80 0.0M
2025-02-06 184.20 185.60 184.00 184.20 0.0M
2025-02-05 185.60 185.60 183.80 185.60 0.0M
2025-02-04 184.00 184.00 182.20 184.00 0.0M
2025-02-03 181.00 182.20 180.20 181.00 0.0M
2025-01-31 182.60 182.60 181.80 182.60 0.0M
2025-01-30 182.40 182.60 182.40 182.40 0.0M
2025-01-29 181.80 184.00 181.80 181.80 0.0M
2025-01-28 183.00 183.60 180.60 183.00 0.0M
2025-01-27 183.00 183.60 181.40 183.00 0.0M
2025-01-24 182.60 183.80 182.00 182.60 0.0M
2025-01-23 184.70 186.60 182.20 184.70 0.0M
2025-01-22 181.20 181.20 180.20 181.20 0.0M
2025-01-21 180.80 180.80 179.60 180.80 0.0M
2025-01-20 180.00 182.60 179.60 180.00 0.0M
2025-01-17 182.80 182.80 179.60 182.80 0.0M
2025-01-16 179.60 180.00 179.60 179.60 0.0M
2025-01-15 180.00 180.00 179.00 180.00 0.0M
2025-01-14 180.60 180.60 179.40 180.60 0.0M
2025-01-13 181.00 181.00 180.40 181.00 0.0M
2025-01-10 183.00 186.00 182.20 183.00 0.0M
2025-01-09 180.60 180.60 179.10 180.60 0.0M
2025-01-08 179.80 185.00 179.80 179.80 0.0M
2025-01-07 184.80 189.40 184.80 184.80 0.0M
2025-01-06 187.60 188.40 185.20 187.60 0.0M
2025-01-03 185.00 185.80 177.40 185.00 0.0M