15,250€
-3,17%
Echtzeit-Aktienkurs Julius Baer Gruppe AG (ADR)
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,05 | 16,05 | 15,10 | 15,25 | -3,17% | - |
| 20.07.2026 | 15,85 | 15,95 | 15,75 | 15,75 | -0,63% | - |
| 17.07.2026 | 16,05 | 16,15 | 15,75 | 15,85 | -1,86% | - |
| 16.07.2026 | 16,25 | 16,25 | 15,95 | 16,15 | -0,62% | - |
| 15.07.2026 | 16,15 | 16,25 | 16,05 | 16,25 | 1,25% | - |
| 14.07.2026 | 15,75 | 16,15 | 15,65 | 16,05 | 1,90% | - |
| 13.07.2026 | 15,80 | 15,90 | 15,65 | 15,75 | 0,00% | - |
| 10.07.2026 | 15,50 | 15,75 | 15,45 | 15,75 | 1,29% | - |
| 09.07.2026 | 15,75 | 15,75 | 15,45 | 15,55 | -0,64% | - |
| 08.07.2026 | 15,95 | 16,05 | 15,55 | 15,65 | -1,88% | - |
| 07.07.2026 | 16,15 | 16,25 | 15,95 | 15,95 | -0,62% | - |
| 06.07.2026 | 15,75 | 16,15 | 15,75 | 16,05 | 2,56% | - |
| 03.07.2026 | 15,65 | 15,85 | 15,45 | 15,65 | 0,00% | - |
| 02.07.2026 | 15,15 | 15,75 | 15,05 | 15,65 | 3,30% | - |
| 01.07.2026 | 15,15 | 15,15 | 15,05 | 15,15 | 0,66% | - |
| 30.06.2026 | 15,05 | 15,15 | 14,95 | 15,05 | 1,35% | - |
| 29.06.2026 | 14,85 | 15,05 | 14,75 | 14,85 | 1,37% | - |
| 26.06.2026 | 14,75 | 14,85 | 14,65 | 14,65 | -0,68% | - |
| 25.06.2026 | 14,25 | 14,85 | 14,15 | 14,75 | 3,87% | - |
| 24.06.2026 | 14,45 | 14,45 | 14,15 | 14,20 | -0,35% | - |
| 23.06.2026 | 14,15 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 22.06.2026 | 14,30 | 14,35 | 14,10 | 14,25 | 1,06% | - |
| 19.06.2026 | 14,35 | 14,35 | 13,90 | 14,10 | -1,74% | - |
| 18.06.2026 | 14,35 | 14,45 | 14,15 | 14,35 | 1,41% | - |
| 17.06.2026 | 14,35 | 14,40 | 14,15 | 14,15 | -0,70% | - |
| 16.06.2026 | 14,25 | 14,55 | 14,25 | 14,25 | 0,00% | - |
| 15.06.2026 | 14,25 | 14,45 | 14,20 | 14,25 | 0,71% | - |
| 12.06.2026 | 14,00 | 14,25 | 13,80 | 14,15 | 3,66% | - |
| 11.06.2026 | 13,90 | 13,95 | 13,65 | 13,65 | -1,44% | - |
| 10.06.2026 | 14,00 | 14,00 | 13,70 | 13,85 | -1,77% | - |
| 09.06.2026 | 14,30 | 14,40 | 14,10 | 14,10 | -0,70% | - |
| 08.06.2026 | 14,30 | 14,30 | 14,10 | 14,20 | 1,43% | - |
| 05.06.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | - |
| 04.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 03.06.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 02.06.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | - |
| 01.06.2026 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 29.05.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 28.05.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -2,92% | - |
| 27.05.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 26.05.2026 | 13,60 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 25.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 22.05.2026 | 14,50 | 14,50 | 13,40 | 13,40 | -6,29% | - |
| 21.05.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 20.05.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 19.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 18.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 15.05.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 14.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 13.05.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 11.05.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 08.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 07.05.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 06.05.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 3,70% | - |
| 05.05.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 04.05.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 30.04.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 29.04.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 3,12% | - |
| 28.04.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | - |
| 27.04.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 24.04.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | - |
| 23.04.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | - |
| 22.04.2026 | 13,60 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 21.04.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 20.04.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 17.04.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | - |
| 16.04.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 15.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.04.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 13.04.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -3,03% | - |
| 10.04.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 09.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 08.04.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 5,65% | - |
| 07.04.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 02.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 01.04.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | - |
| 31.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 30.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 27.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 25.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 24.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 23.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 20.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 19.03.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -3,17% | - |
| 18.03.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 17.03.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 16.03.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 13.03.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | - |
| 12.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 11.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 10.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 06.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 04.03.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 03.03.2026 | 13,80 | 13,80 | 13,40 | 13,80 | 0,73% | 44,00 |
| 02.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 27.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 26.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |