62,035CHF
-1,53%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 62,56 | 62,94 | 61,68 | 62,10 | -1,43% | 392.849,00 |
| 27.03.2025 | 63,20 | 63,50 | 62,62 | 63,00 | -1,59% | 378.879,00 |
| 26.03.2025 | 64,80 | 65,02 | 63,92 | 64,02 | -1,14% | 497.170,00 |
| 25.03.2025 | 62,92 | 64,98 | 62,88 | 64,76 | 3,85% | 899.516,00 |
| 24.03.2025 | 62,80 | 63,42 | 62,36 | 62,36 | 0,06% | 498.882,00 |
| 21.03.2025 | 61,46 | 62,32 | 61,46 | 62,32 | 0,26% | 702.239,00 |
| 20.03.2025 | 62,16 | 62,36 | 60,88 | 62,16 | 0,10% | 518.631,00 |
| 19.03.2025 | 62,38 | 62,86 | 61,54 | 62,10 | -0,96% | 1.049.527,00 |
| 18.03.2025 | 61,92 | 62,84 | 61,92 | 62,70 | 1,85% | 722.215,00 |
| 17.03.2025 | 61,68 | 62,00 | 60,92 | 61,56 | -0,23% | 572.698,00 |
| 14.03.2025 | 60,98 | 61,94 | 60,68 | 61,70 | 1,18% | 538.624,00 |
| 13.03.2025 | 61,04 | 61,68 | 60,86 | 60,98 | 0,30% | 687.785,00 |
| 12.03.2025 | 60,64 | 61,14 | 60,36 | 60,80 | 1,60% | 559.075,00 |
| 11.03.2025 | 60,00 | 60,28 | 59,06 | 59,84 | -0,86% | 850.091,00 |
| 10.03.2025 | 63,02 | 63,02 | 59,80 | 60,36 | -3,42% | 734.073,00 |
| 07.03.2025 | 61,76 | 62,62 | 60,42 | 62,50 | -0,48% | 792.908,00 |
| 06.03.2025 | 62,94 | 63,62 | 61,80 | 62,80 | 0,32% | 631.158,00 |
| 05.03.2025 | 61,82 | 63,30 | 61,48 | 62,60 | 3,51% | 993.688,00 |
| 04.03.2025 | 60,90 | 61,50 | 60,08 | 60,48 | -1,88% | 719.490,00 |
| 03.03.2025 | 60,60 | 62,22 | 60,22 | 61,64 | 1,72% | 668.968,00 |
| 28.02.2025 | 59,80 | 60,60 | 59,28 | 60,60 | 0,56% | 846.830,00 |
| 27.02.2025 | 59,80 | 60,52 | 59,68 | 60,26 | 0,63% | 549.658,00 |
| 26.02.2025 | 59,02 | 59,98 | 58,74 | 59,88 | 1,84% | 619.920,00 |
| 25.02.2025 | 58,16 | 58,94 | 58,16 | 58,80 | 0,34% | 392.283,00 |
| 24.02.2025 | 58,90 | 59,00 | 57,90 | 58,60 | -0,51% | 381.324,00 |
| 21.02.2025 | 59,00 | 59,10 | 58,54 | 58,90 | 0,24% | 433.471,00 |
| 20.02.2025 | 58,96 | 59,54 | 58,54 | 58,76 | 0,17% | 341.635,00 |
| 19.02.2025 | 59,22 | 59,86 | 58,32 | 58,66 | -2,20% | 484.535,00 |
| 18.02.2025 | 58,70 | 60,14 | 58,22 | 59,98 | 0,81% | 559.469,00 |
| 17.02.2025 | 59,36 | 60,00 | 59,28 | 59,50 | 0,30% | 345.058,00 |
| 14.02.2025 | 59,26 | 59,92 | 59,14 | 59,32 | 0,44% | 547.884,00 |
| 13.02.2025 | 58,48 | 59,12 | 58,26 | 59,06 | 2,04% | 657.294,00 |
| 12.02.2025 | 58,00 | 58,60 | 57,34 | 57,88 | 0,38% | 630.450,00 |
| 11.02.2025 | 56,30 | 57,72 | 56,04 | 57,66 | 0,80% | 557.790,00 |
| 10.02.2025 | 56,60 | 57,40 | 56,60 | 57,20 | 0,00% | 580.086,00 |
| 07.02.2025 | 58,40 | 58,58 | 57,02 | 57,20 | -2,56% | 843.729,00 |
| 06.02.2025 | 56,76 | 58,80 | 56,70 | 58,70 | 3,86% | 913.456,00 |
| 05.02.2025 | 55,70 | 56,62 | 55,30 | 56,52 | 1,58% | 929.698,00 |
| 04.02.2025 | 56,20 | 57,08 | 54,84 | 55,64 | -0,89% | 1.464.035,00 |
| 03.02.2025 | 58,98 | 60,62 | 54,90 | 56,14 | -12,69% | 3.418.121,00 |
| 31.01.2025 | 64,48 | 65,04 | 64,20 | 64,30 | -0,06% | 695.312,00 |
| 30.01.2025 | 64,12 | 64,38 | 63,74 | 64,34 | 0,34% | 432.696,00 |
| 29.01.2025 | 63,20 | 64,28 | 63,20 | 64,12 | 1,52% | 566.704,00 |
| 28.01.2025 | 62,30 | 63,24 | 62,30 | 63,16 | 1,41% | 411.596,00 |
| 27.01.2025 | 61,60 | 62,60 | 61,52 | 62,28 | -0,76% | 299.285,00 |
| 24.01.2025 | 62,70 | 62,90 | 62,28 | 62,76 | 0,51% | 492.746,00 |
| 23.01.2025 | 61,80 | 62,66 | 61,80 | 62,44 | 0,74% | 485.638,00 |
| 22.01.2025 | 61,86 | 62,06 | 61,40 | 61,98 | 0,68% | 512.969,00 |
| 21.01.2025 | 60,98 | 61,56 | 60,66 | 61,56 | 0,98% | 393.263,00 |
| 20.01.2025 | 60,64 | 61,04 | 60,36 | 60,96 | 0,73% | 336.656,00 |
| 17.01.2025 | 59,82 | 60,60 | 59,82 | 60,52 | 1,51% | 499.434,00 |
| 16.01.2025 | 60,30 | 60,42 | 59,50 | 59,62 | -0,50% | 311.723,00 |
| 15.01.2025 | 58,50 | 59,92 | 58,32 | 59,92 | 3,27% | 649.554,00 |
| 14.01.2025 | 59,16 | 59,22 | 57,90 | 58,02 | -0,41% | 559.104,00 |
| 13.01.2025 | 58,28 | 58,56 | 57,30 | 58,26 | -0,92% | 511.055,00 |
| 10.01.2025 | 58,68 | 59,46 | 58,68 | 58,80 | -0,20% | 349.462,00 |
| 09.01.2025 | 59,50 | 59,96 | 58,88 | 58,92 | -1,34% | 462.382,00 |
| 08.01.2025 | 59,90 | 61,44 | 59,50 | 59,72 | -0,13% | 462.109,00 |
| 07.01.2025 | 59,42 | 60,06 | 59,26 | 59,80 | 1,15% | 507.806,00 |
| 06.01.2025 | 58,76 | 59,48 | 58,56 | 59,12 | 1,20% | 326.139,00 |
| 03.01.2025 | 59,50 | 59,76 | 58,06 | 58,42 | 0,01% | 368.618,00 |
| 02.01.2025 | 58,41 | 58,53 | 58,17 | 58,42 | -0,42% | - |
| 30.12.2024 | 58,30 | 59,00 | 58,22 | 58,66 | 0,03% | 197.946,00 |
| 27.12.2024 | 58,26 | 58,82 | 58,16 | 58,64 | 1,52% | 269.811,00 |
| 23.12.2024 | 57,48 | 57,86 | 57,26 | 57,76 | 0,24% | 263.306,00 |
| 20.12.2024 | 56,80 | 57,74 | 56,68 | 57,62 | 0,31% | 458.380,00 |
| 19.12.2024 | 57,28 | 57,50 | 56,82 | 57,44 | -1,31% | 484.060,00 |
| 18.12.2024 | 57,72 | 58,60 | 57,62 | 58,20 | -0,48% | 555.891,00 |
| 17.12.2024 | 58,64 | 59,06 | 58,34 | 58,48 | -0,88% | 529.930,00 |
| 16.12.2024 | 58,96 | 59,20 | 58,70 | 59,00 | -0,27% | 379.272,00 |
| 13.12.2024 | 59,16 | 59,80 | 59,14 | 59,16 | -0,03% | 278.277,00 |
| 12.12.2024 | 59,52 | 59,86 | 59,02 | 59,18 | -0,54% | 515.953,00 |
| 11.12.2024 | 58,86 | 59,66 | 58,82 | 59,50 | 0,78% | 272.670,00 |
| 10.12.2024 | 59,22 | 59,32 | 58,90 | 59,04 | -0,34% | 418.085,00 |
| 09.12.2024 | 59,00 | 59,46 | 58,98 | 59,24 | 0,89% | 321.028,00 |
| 06.12.2024 | 58,18 | 59,24 | 58,08 | 58,72 | 0,82% | 373.831,00 |
| 05.12.2024 | 58,04 | 58,32 | 57,80 | 58,24 | 0,55% | 365.902,00 |
| 04.12.2024 | 57,80 | 58,24 | 57,68 | 57,92 | 0,07% | 545.997,00 |
| 03.12.2024 | 57,68 | 58,06 | 57,30 | 57,88 | 0,59% | 363.550,00 |
| 02.12.2024 | 57,84 | 58,46 | 57,30 | 57,54 | -1,30% | 429.532,00 |
| 29.11.2024 | 58,50 | 58,78 | 57,98 | 58,30 | -0,48% | 638.931,00 |
| 28.11.2024 | 57,78 | 58,70 | 57,64 | 58,58 | 2,09% | 561.380,00 |
| 27.11.2024 | 57,16 | 57,62 | 56,80 | 57,38 | 0,31% | 591.946,00 |
| 26.11.2024 | 56,82 | 57,70 | 56,82 | 57,20 | -0,49% | 525.080,00 |
| 25.11.2024 | 56,72 | 58,00 | 56,64 | 57,48 | 2,10% | 1.377.711,00 |
| 22.11.2024 | 55,92 | 56,72 | 55,50 | 56,30 | 1,34% | 630.802,00 |
| 21.11.2024 | 53,34 | 56,23 | 53,04 | 55,55 | 4,66% | - |
| 20.11.2024 | 53,04 | 54,10 | 53,02 | 53,08 | 1,30% | 347.793,00 |
| 19.11.2024 | 53,18 | 53,42 | 51,44 | 52,40 | -1,58% | 741.669,00 |
| 18.11.2024 | 54,38 | 54,60 | 52,62 | 53,24 | -1,92% | 805.228,00 |
| 15.11.2024 | 53,92 | 54,52 | 53,76 | 54,28 | 0,15% | 332.824,00 |
| 14.11.2024 | 54,10 | 54,30 | 53,66 | 54,20 | 0,89% | 344.106,00 |
| 13.11.2024 | 53,92 | 53,96 | 53,36 | 53,72 | -0,89% | 288.781,00 |
| 12.11.2024 | 54,82 | 55,00 | 53,94 | 54,20 | -2,13% | 352.745,00 |
| 11.11.2024 | 55,70 | 55,94 | 55,32 | 55,38 | -0,11% | 298.141,00 |
| 08.11.2024 | 55,86 | 55,96 | 55,08 | 55,44 | -0,75% | 319.687,00 |
| 07.11.2024 | 55,78 | 56,36 | 55,68 | 55,86 | 0,47% | 347.553,00 |
| 06.11.2024 | 56,02 | 57,10 | 55,30 | 55,60 | 2,24% | 772.524,00 |
| 05.11.2024 | 54,50 | 54,94 | 53,76 | 54,38 | 0,18% | 260.226,00 |
| 04.11.2024 | 54,12 | 54,40 | 54,02 | 54,28 | -0,04% | 255.574,00 |