11,550€
-0,43%
Echtzeit-Aktienkurs Julius Baer Gruppe AG (ADR)
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 31.07.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -0,85% | - |
| 30.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 29.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.07.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 25.07.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 24.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 23.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 22.07.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | - |
| 21.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 18.07.2025 | 11,50 | 11,70 | 11,50 | 11,70 | -1,68% | - |
| 17.07.2025 | 11,50 | 11,90 | 11,40 | 11,90 | 3,48% | 200,00 |
| 16.07.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 15.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | - |
| 14.07.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 11.07.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 10.07.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 09.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 08.07.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 07.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 04.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 03.07.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | - |
| 02.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 01.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 27.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 26.06.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 25.06.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 24.06.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 23.06.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 1,90% | - |
| 20.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 19.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 18.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 17.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 16.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 12.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 11.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 10.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 06.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 05.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 04.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 03.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 02.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 29.05.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 28.05.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 27.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 26.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 23.05.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 22.05.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 3,70% | - |
| 21.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -9,24% | - |
| 20.05.2025 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | - |
| 19.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 16.05.2025 | 12,40 | 12,40 | 11,80 | 12,00 | -3,23% | 1.270,00 |
| 15.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 14.05.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 13.05.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 12.05.2025 | 11,60 | 12,10 | 11,60 | 12,10 | 4,31% | - |
| 09.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 08.05.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 07.05.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 05.05.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 02.05.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 3,64% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 29.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 28.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.04.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 24.04.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -0,93% | - |
| 23.04.2025 | 10,40 | 10,80 | 10,40 | 10,80 | 5,88% | - |
| 22.04.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 17.04.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 16.04.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -2,83% | - |
| 15.04.2025 | 10,20 | 10,60 | 10,20 | 10,60 | 1,92% | - |
| 14.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 11.04.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 10.04.2025 | 11,10 | 11,10 | 10,40 | 10,40 | 4,00% | - |
| 09.04.2025 | 9,95 | 10,00 | 9,95 | 10,00 | -4,76% | - |
| 08.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 07.04.2025 | 9,95 | 10,50 | 9,95 | 10,50 | -0,94% | - |
| 04.04.2025 | 11,30 | 11,30 | 10,60 | 10,60 | -13,82% | - |
| 03.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 02.04.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | - |
| 01.04.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 31.03.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 28.03.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | - |
| 27.03.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 26.03.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 25.03.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 3,12% | - |
| 24.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 21.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 20.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 18.03.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | - |
| 17.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | - |
| 14.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 13.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 12.03.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | - |