13,300€
-0,75%
Echtzeit-Aktienkurs Julius Baer Gruppe AG (ADR)
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 13,05 | 14,00 | 13,05 | 13,35 | 4,71% | - |
| 07.04.2026 | 12,90 | 13,05 | 12,65 | 12,75 | -0,78% | - |
| 02.04.2026 | 12,85 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 01.04.2026 | 12,75 | 13,25 | 12,65 | 12,95 | 1,97% | - |
| 31.03.2026 | 12,65 | 12,85 | 12,55 | 12,70 | 2,01% | - |
| 30.03.2026 | 12,45 | 12,65 | 12,40 | 12,45 | 0,81% | - |
| 27.03.2026 | 12,70 | 12,75 | 12,35 | 12,35 | -1,59% | - |
| 26.03.2026 | 12,75 | 12,75 | 12,55 | 12,55 | 1,21% | - |
| 25.03.2026 | 12,60 | 13,05 | 12,40 | 12,40 | -1,20% | - |
| 24.03.2026 | 12,45 | 12,60 | 12,35 | 12,55 | 4,15% | - |
| 23.03.2026 | 12,05 | 12,05 | 11,85 | 12,05 | 0,00% | - |
| 20.03.2026 | 12,40 | 12,55 | 12,05 | 12,05 | -3,21% | - |
| 19.03.2026 | 12,95 | 12,95 | 12,35 | 12,45 | -3,49% | - |
| 18.03.2026 | 13,15 | 13,30 | 12,80 | 12,90 | -1,15% | - |
| 17.03.2026 | 13,00 | 13,45 | 12,90 | 13,05 | 0,00% | - |
| 16.03.2026 | 13,45 | 13,55 | 13,05 | 13,05 | -0,38% | - |
| 13.03.2026 | 13,40 | 13,45 | 13,05 | 13,10 | -1,87% | - |
| 12.03.2026 | 13,45 | 13,60 | 13,35 | 13,35 | -1,48% | - |
| 11.03.2026 | 13,80 | 13,80 | 13,50 | 13,55 | -0,73% | - |
| 10.03.2026 | 13,65 | 14,10 | 13,60 | 13,65 | -1,09% | - |
| 09.03.2026 | 13,85 | 14,25 | 13,30 | 13,80 | -9,51% | - |
| 06.03.2026 | 14,00 | 15,25 | 13,70 | 15,25 | 8,93% | - |
| 05.03.2026 | 14,15 | 14,30 | 14,00 | 14,00 | -0,71% | - |
| 04.03.2026 | 13,90 | 14,10 | 13,75 | 14,10 | 1,08% | - |
| 03.03.2026 | 14,10 | 14,10 | 13,40 | 13,95 | -0,71% | - |
| 02.03.2026 | 14,30 | 14,50 | 13,90 | 14,05 | -2,09% | - |
| 27.02.2026 | 14,40 | 14,50 | 14,30 | 14,35 | 0,35% | - |
| 26.02.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 0,35% | - |
| 25.02.2026 | 14,10 | 14,30 | 14,10 | 14,25 | 1,06% | - |
| 24.02.2026 | 14,10 | 14,15 | 14,00 | 14,10 | 0,36% | - |
| 23.02.2026 | 14,80 | 14,90 | 14,00 | 14,05 | -2,77% | - |
| 20.02.2026 | 14,40 | 14,50 | 14,35 | 14,45 | 1,05% | - |
| 19.02.2026 | 14,80 | 14,80 | 14,25 | 14,30 | -0,69% | - |
| 18.02.2026 | 13,95 | 14,40 | 13,95 | 14,40 | 2,86% | - |
| 17.02.2026 | 14,00 | 14,20 | 13,90 | 14,00 | -0,71% | - |
| 16.02.2026 | 14,00 | 14,20 | 14,00 | 14,10 | 1,44% | - |
| 13.02.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 2,21% | - |
| 12.02.2026 | 14,20 | 14,20 | 13,60 | 13,60 | -1,45% | - |
| 11.02.2026 | 14,40 | 14,40 | 13,80 | 13,80 | -3,50% | - |
| 10.02.2026 | 14,85 | 14,85 | 14,30 | 14,30 | -3,38% | - |
| 09.02.2026 | 14,35 | 14,85 | 14,15 | 14,80 | 1,37% | - |
| 06.02.2026 | 14,50 | 14,65 | 14,30 | 14,60 | 2,82% | - |
| 05.02.2026 | 14,60 | 14,85 | 14,20 | 14,20 | -2,74% | - |
| 04.02.2026 | 14,60 | 14,80 | 14,50 | 14,60 | 2,82% | - |
| 03.02.2026 | 14,20 | 14,80 | 14,20 | 14,20 | 0,00% | - |
| 02.02.2026 | 13,95 | 14,20 | 13,50 | 14,20 | 0,71% | - |
| 30.01.2026 | 14,00 | 14,20 | 14,00 | 14,10 | 0,00% | - |
| 29.01.2026 | 13,95 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 28.01.2026 | 14,65 | 14,70 | 13,90 | 13,90 | -4,79% | - |
| 27.01.2026 | 14,35 | 14,80 | 14,30 | 14,60 | 2,10% | - |
| 26.01.2026 | 14,55 | 14,65 | 14,30 | 14,30 | -0,69% | - |
| 23.01.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 22.01.2026 | 14,30 | 14,60 | 14,20 | 14,20 | 0,71% | - |
| 21.01.2026 | 14,25 | 14,30 | 14,00 | 14,10 | 0,00% | - |
| 20.01.2026 | 14,30 | 14,40 | 14,10 | 14,10 | -2,08% | - |
| 19.01.2026 | 14,85 | 15,05 | 13,90 | 14,40 | -1,37% | - |
| 16.01.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 15.01.2026 | 14,45 | 14,55 | 14,40 | 14,40 | -0,69% | - |
| 14.01.2026 | 14,30 | 14,50 | 14,25 | 14,50 | 2,11% | - |
| 13.01.2026 | 14,00 | 14,40 | 14,00 | 14,20 | 1,79% | - |
| 12.01.2026 | 13,90 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 09.01.2026 | 13,90 | 13,95 | 13,85 | 13,85 | 0,36% | 96,00 |
| 08.01.2026 | 13,95 | 14,00 | 13,70 | 13,80 | 0,73% | - |
| 07.01.2026 | 13,90 | 14,00 | 13,70 | 13,70 | 0,74% | - |
| 06.01.2026 | 14,10 | 14,20 | 13,60 | 13,60 | -3,55% | - |
| 05.01.2026 | 13,45 | 14,10 | 13,45 | 14,10 | 6,82% | - |
| 02.01.2026 | 13,35 | 13,45 | 13,20 | 13,20 | -1,49% | - |
| 30.12.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 2,29% | - |
| 29.12.2025 | 13,40 | 13,50 | 13,10 | 13,10 | 0,00% | - |
| 22.12.2025 | 13,25 | 13,40 | 13,10 | 13,10 | -1,50% | - |
| 19.12.2025 | 13,15 | 13,30 | 13,15 | 13,30 | 4,72% | - |
| 17.12.2025 | 12,80 | 13,00 | 12,70 | 12,70 | -1,93% | - |
| 16.12.2025 | 13,05 | 13,05 | 12,75 | 12,95 | 1,17% | - |
| 12.12.2025 | 12,95 | 13,25 | 12,80 | 12,80 | 4,07% | 30,00 |
| 09.12.2025 | 12,35 | 12,60 | 12,25 | 12,30 | 1,65% | - |
| 08.12.2025 | 12,25 | 12,45 | 12,10 | 12,10 | 0,00% | - |
| 05.12.2025 | 12,25 | 12,50 | 12,10 | 12,10 | 1,68% | - |
| 04.12.2025 | 12,10 | 12,25 | 11,90 | 11,90 | 0,85% | - |
| 03.12.2025 | 12,35 | 12,45 | 11,80 | 11,80 | -2,48% | - |
| 02.12.2025 | 12,25 | 12,40 | 12,10 | 12,10 | 0,83% | - |
| 01.12.2025 | 12,20 | 12,35 | 12,00 | 12,00 | -0,83% | - |
| 28.11.2025 | 12,45 | 12,55 | 12,10 | 12,10 | 0,00% | - |
| 27.11.2025 | 12,20 | 12,50 | 12,10 | 12,10 | 0,00% | - |
| 26.11.2025 | 12,20 | 12,35 | 12,10 | 12,10 | 2,54% | - |
| 25.11.2025 | 11,95 | 12,35 | 11,80 | 11,80 | 0,85% | - |
| 24.11.2025 | 12,55 | 12,55 | 11,70 | 11,70 | -3,31% | - |
| 21.11.2025 | 12,15 | 12,65 | 12,10 | 12,10 | -0,82% | - |
| 20.11.2025 | 12,35 | 12,65 | 12,20 | 12,20 | 0,83% | - |
| 19.11.2025 | 12,00 | 12,35 | 12,00 | 12,10 | 1,68% | - |
| 18.11.2025 | 12,50 | 12,50 | 11,90 | 11,90 | -2,46% | - |
| 17.11.2025 | 12,30 | 12,65 | 12,20 | 12,20 | 0,83% | - |
| 14.11.2025 | 12,85 | 12,85 | 12,10 | 12,10 | -2,42% | - |
| 13.11.2025 | 12,50 | 12,75 | 12,40 | 12,40 | 0,81% | - |
| 12.11.2025 | 12,40 | 12,60 | 12,30 | 12,30 | 0,82% | - |
| 11.11.2025 | 12,00 | 12,45 | 12,00 | 12,20 | 3,83% | - |
| 07.11.2025 | 11,50 | 11,80 | 11,50 | 11,75 | 3,98% | - |
| 06.11.2025 | 11,65 | 11,70 | 11,30 | 11,30 | -0,88% | - |
| 05.11.2025 | 11,40 | 11,70 | 11,40 | 11,40 | 1,79% | - |
| 04.11.2025 | 11,65 | 11,65 | 11,20 | 11,20 | -3,45% | - |
| 03.11.2025 | 11,65 | 11,70 | 11,55 | 11,60 | 1,75% | - |