11,600€
-1,69%
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 | 11,70 | 12,10 | 11,45 | 11,55 | -2,12% | - |
| 31.07.2025 | 12,00 | 12,05 | 11,80 | 11,80 | -1,26% | - |
| 30.07.2025 | 11,80 | 12,05 | 11,75 | 11,95 | 0,84% | - |
| 29.07.2025 | 12,05 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 28.07.2025 | 12,05 | 12,15 | 11,80 | 11,85 | -1,66% | - |
| 25.07.2025 | 12,15 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 24.07.2025 | 12,05 | 12,15 | 12,00 | 12,05 | -0,82% | - |
| 23.07.2025 | 11,80 | 12,15 | 11,75 | 12,15 | 1,67% | - |
| 22.07.2025 | 12,10 | 12,20 | 11,75 | 11,95 | -0,83% | - |
| 21.07.2025 | 11,95 | 12,05 | 11,80 | 12,05 | 1,69% | - |
| 18.07.2025 | 11,65 | 12,00 | 11,65 | 11,85 | 0,85% | - |
| 17.07.2025 | 11,70 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 16.07.2025 | 11,90 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 15.07.2025 | 11,85 | 12,10 | 11,85 | 11,85 | 0,42% | - |
| 14.07.2025 | 11,75 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 11.07.2025 | 11,75 | 11,95 | 11,75 | 11,80 | 0,43% | - |
| 10.07.2025 | 11,65 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 09.07.2025 | 11,75 | 11,80 | 11,55 | 11,65 | 0,00% | - |
| 08.07.2025 | 11,45 | 11,75 | 11,45 | 11,65 | 1,30% | - |
| 07.07.2025 | 11,45 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 04.07.2025 | 11,55 | 11,60 | 11,35 | 11,40 | -0,87% | - |
| 03.07.2025 | 11,60 | 11,65 | 11,45 | 11,50 | -0,43% | - |
| 02.07.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 1,76% | - |
| 01.07.2025 | 11,35 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 30.06.2025 | 11,45 | 11,60 | 11,40 | 11,45 | 2,23% | - |
| 27.06.2025 | 11,35 | 11,55 | 11,20 | 11,20 | -1,32% | - |
| 26.06.2025 | 11,20 | 11,35 | 11,15 | 11,35 | 2,25% | - |
| 25.06.2025 | 11,10 | 11,30 | 11,05 | 11,10 | -0,45% | - |
| 24.06.2025 | 10,55 | 11,20 | 10,55 | 11,15 | 2,29% | - |
| 23.06.2025 | 10,80 | 11,05 | 10,80 | 10,90 | 0,00% | - |
| 20.06.2025 | 11,00 | 11,10 | 10,70 | 10,90 | -1,36% | - |
| 19.06.2025 | 11,00 | 11,15 | 10,80 | 11,05 | 0,91% | - |
| 18.06.2025 | 11,10 | 11,10 | 10,90 | 10,95 | -0,45% | - |
| 17.06.2025 | 11,25 | 11,25 | 10,95 | 11,00 | -0,90% | - |
| 16.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 0,00% | - |
| 13.06.2025 | 11,10 | 11,35 | 11,05 | 11,10 | -2,20% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,25 | 11,35 | 0,44% | - |
| 11.06.2025 | 11,25 | 11,45 | 11,25 | 11,30 | 1,35% | - |
| 10.06.2025 | 11,00 | 11,30 | 11,00 | 11,15 | 0,00% | - |
| 09.06.2025 | 11,25 | 11,25 | 11,05 | 11,15 | -0,45% | - |
| 06.06.2025 | 11,20 | 11,30 | 10,95 | 11,20 | 1,36% | - |
| 05.06.2025 | 11,50 | 11,50 | 11,05 | 11,05 | -1,34% | - |
| 04.06.2025 | 11,10 | 11,35 | 11,10 | 11,20 | -0,88% | - |
| 03.06.2025 | 11,55 | 11,55 | 11,15 | 11,30 | -2,59% | - |
| 02.06.2025 | 11,60 | 11,60 | 11,40 | 11,60 | 0,43% | - |
| 30.05.2025 | 11,20 | 11,65 | 11,20 | 11,55 | 1,76% | - |
| 29.05.2025 | 11,40 | 11,45 | 11,30 | 11,35 | -0,87% | - |
| 28.05.2025 | 11,55 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 27.05.2025 | 11,65 | 11,75 | 11,50 | 11,50 | -0,43% | - |
| 26.05.2025 | 11,40 | 11,60 | 11,35 | 11,55 | 2,67% | - |
| 23.05.2025 | 11,55 | 11,65 | 11,20 | 11,25 | -2,60% | - |
| 22.05.2025 | 11,65 | 11,65 | 11,40 | 11,55 | 0,43% | - |
| 21.05.2025 | 12,35 | 12,35 | 10,43 | 11,50 | -2,13% | - |
| 20.05.2025 | 12,35 | 12,35 | 11,75 | 11,75 | -4,86% | - |
| 19.05.2025 | 12,25 | 12,35 | 12,05 | 12,35 | 1,23% | - |
| 16.05.2025 | 13,15 | 13,15 | 12,15 | 12,20 | -3,17% | - |
| 15.05.2025 | 12,65 | 12,65 | 12,55 | 12,60 | 0,40% | - |
| 14.05.2025 | 12,55 | 12,65 | 12,50 | 12,55 | 0,40% | - |
| 13.05.2025 | 12,15 | 12,55 | 12,15 | 12,50 | 0,00% | 3.080,00 |
| 12.05.2025 | 11,85 | 12,55 | 11,85 | 12,50 | 5,49% | - |
| 09.05.2025 | 11,85 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 08.05.2025 | 11,65 | 11,95 | 11,65 | 11,75 | 0,86% | - |
| 07.05.2025 | 11,70 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 06.05.2025 | 11,60 | 11,85 | 11,55 | 11,65 | -1,69% | - |
| 05.05.2025 | 11,75 | 11,90 | 11,75 | 11,85 | 0,85% | - |
| 02.05.2025 | 11,35 | 11,75 | 11,35 | 11,75 | 3,07% | - |
| 30.04.2025 | 11,45 | 11,45 | 11,20 | 11,40 | 1,79% | - |
| 29.04.2025 | 11,20 | 11,25 | 11,10 | 11,20 | 0,90% | - |
| 28.04.2025 | 11,05 | 11,20 | 11,00 | 11,10 | 0,45% | - |
| 25.04.2025 | 11,00 | 11,10 | 10,95 | 11,05 | 0,45% | - |
| 24.04.2025 | 10,90 | 11,00 | 10,70 | 11,00 | 1,38% | - |
| 23.04.2025 | 10,20 | 11,00 | 10,20 | 10,85 | 2,36% | - |
| 22.04.2025 | 10,60 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 17.04.2025 | 10,75 | 10,75 | 10,50 | 10,60 | 1,92% | - |
| 16.04.2025 | 10,80 | 10,80 | 10,35 | 10,40 | -2,80% | - |
| 15.04.2025 | 10,40 | 11,00 | 10,40 | 10,70 | -0,93% | - |
| 14.04.2025 | 10,20 | 10,95 | 10,10 | 10,80 | 0,93% | - |
| 11.04.2025 | 10,65 | 10,80 | 10,20 | 10,70 | 1,90% | - |
| 10.04.2025 | 10,00 | 11,75 | 10,00 | 10,50 | -4,55% | - |
| 09.04.2025 | 10,50 | 11,10 | 9,88 | 11,00 | 5,26% | - |
| 08.04.2025 | 10,30 | 10,80 | 10,20 | 10,45 | 0,48% | - |
| 07.04.2025 | 10,95 | 11,00 | 9,83 | 10,40 | -1,89% | - |
| 04.04.2025 | 11,75 | 11,80 | 10,60 | 10,60 | -9,40% | - |
| 03.04.2025 | 12,55 | 12,55 | 11,65 | 11,70 | -6,77% | - |
| 02.04.2025 | 12,65 | 12,65 | 12,45 | 12,55 | -0,40% | - |
| 01.04.2025 | 12,75 | 12,90 | 12,60 | 12,60 | -1,18% | - |
| 31.03.2025 | 13,00 | 13,05 | 12,65 | 12,75 | -14,72% | - |
| 28.03.2025 | 13,25 | 14,95 | 12,90 | 14,95 | 13,26% | - |
| 27.03.2025 | 13,45 | 13,45 | 13,10 | 13,20 | -0,75% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,85% | - |
| 25.03.2025 | 12,85 | 13,60 | 12,80 | 13,55 | 1,50% | - |
| 24.03.2025 | 13,05 | 13,35 | 13,00 | 13,35 | 2,69% | - |
| 21.03.2025 | 13,00 | 13,00 | 12,85 | 13,00 | 0,39% | - |
| 20.03.2025 | 13,00 | 13,00 | 12,75 | 12,95 | 0,00% | - |
| 19.03.2025 | 13,10 | 13,15 | 12,80 | 12,95 | -0,77% | - |
| 18.03.2025 | 12,80 | 13,05 | 12,80 | 13,05 | 1,95% | - |
| 17.03.2025 | 12,85 | 12,90 | 12,70 | 12,80 | 0,79% | - |
| 14.03.2025 | 12,10 | 12,80 | 12,05 | 12,70 | -3,05% | - |
| 13.03.2025 | 12,65 | 13,10 | 12,55 | 13,10 | 3,56% | - |
| 12.03.2025 | 12,45 | 12,75 | 12,45 | 12,65 | 1,61% | - |