54,305CHF
1,20%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 54,10 | 54,46 | 53,74 | 54,32 | 1,23% | 291.010,00 |
| 26.09.2025 | 53,50 | 53,86 | 53,42 | 53,66 | 0,75% | 314.450,00 |
| 25.09.2025 | 53,74 | 53,80 | 52,56 | 53,26 | -1,59% | 518.142,00 |
| 24.09.2025 | 54,76 | 54,78 | 53,56 | 54,12 | -1,74% | 538.594,00 |
| 23.09.2025 | 54,90 | 55,72 | 54,34 | 55,08 | 1,14% | 627.012,00 |
| 22.09.2025 | 55,32 | 55,38 | 54,34 | 54,46 | -1,73% | 394.092,00 |
| 19.09.2025 | 55,28 | 55,68 | 55,08 | 55,42 | 0,43% | 1.291.933,00 |
| 18.09.2025 | 55,76 | 55,94 | 55,06 | 55,18 | -1,04% | 384.464,00 |
| 17.09.2025 | 56,04 | 56,22 | 55,74 | 55,76 | -0,75% | 478.213,00 |
| 16.09.2025 | 57,72 | 57,78 | 55,86 | 56,18 | -2,70% | 523.075,00 |
| 15.09.2025 | 57,90 | 58,08 | 57,60 | 57,74 | 0,07% | 268.026,00 |
| 12.09.2025 | 58,24 | 58,38 | 57,24 | 57,70 | -0,55% | 257.651,00 |
| 11.09.2025 | 58,10 | 58,38 | 57,66 | 58,02 | 0,24% | 268.512,00 |
| 10.09.2025 | 57,84 | 58,06 | 57,52 | 57,88 | 0,52% | 284.245,00 |
| 09.09.2025 | 57,50 | 57,62 | 57,00 | 57,58 | 0,31% | 289.260,00 |
| 08.09.2025 | 57,20 | 57,52 | 57,04 | 57,40 | 0,67% | 193.565,00 |
| 05.09.2025 | 57,90 | 58,26 | 56,84 | 57,02 | -0,63% | 311.358,00 |
| 04.09.2025 | 56,96 | 57,50 | 56,76 | 57,38 | 1,06% | 417.295,00 |
| 03.09.2025 | 57,02 | 57,20 | 56,46 | 56,78 | -0,14% | 278.598,00 |
| 02.09.2025 | 57,52 | 58,30 | 56,52 | 56,86 | -0,98% | 469.479,00 |
| 01.09.2025 | 57,48 | 57,74 | 56,88 | 57,42 | -0,49% | 270.217,00 |
| 29.08.2025 | 58,68 | 58,72 | 57,70 | 57,70 | -1,70% | 313.275,00 |
| 28.08.2025 | 58,94 | 59,34 | 58,56 | 58,70 | -0,14% | 249.926,00 |
| 27.08.2025 | 58,88 | 59,38 | 58,22 | 58,78 | -0,03% | 465.747,00 |
| 26.08.2025 | 59,42 | 59,60 | 58,62 | 58,80 | -1,61% | 768.130,00 |
| 25.08.2025 | 59,58 | 59,88 | 59,50 | 59,76 | 0,20% | 268.403,00 |
| 22.08.2025 | 58,30 | 59,64 | 58,22 | 59,64 | 1,84% | 370.384,00 |
| 21.08.2025 | 58,44 | 58,76 | 58,26 | 58,56 | 0,21% | 229.281,00 |
| 20.08.2025 | 58,40 | 58,72 | 58,32 | 58,44 | -0,61% | 273.147,00 |
| 19.08.2025 | 57,66 | 58,88 | 57,66 | 58,80 | 2,19% | 406.659,00 |
| 18.08.2025 | 57,46 | 57,68 | 57,22 | 57,54 | -0,21% | 217.806,00 |
| 15.08.2025 | 57,48 | 58,26 | 57,48 | 57,66 | 1,19% | 313.442,00 |
| 14.08.2025 | 57,48 | 57,98 | 56,84 | 56,98 | -1,32% | 431.507,00 |
| 13.08.2025 | 58,00 | 58,14 | 57,56 | 57,74 | -0,21% | 298.966,00 |
| 12.08.2025 | 58,08 | 58,28 | 57,62 | 57,86 | -0,21% | 289.398,00 |
| 11.08.2025 | 57,62 | 57,98 | 57,52 | 57,98 | 1,05% | 379.914,00 |
| 08.08.2025 | 56,84 | 57,38 | 56,70 | 57,38 | 0,95% | 369.567,00 |
| 07.08.2025 | 55,62 | 57,24 | 55,48 | 56,84 | 2,75% | 522.048,00 |
| 06.08.2025 | 55,42 | 55,62 | 55,04 | 55,32 | 0,55% | 301.257,00 |
| 05.08.2025 | 54,98 | 55,40 | 54,66 | 55,02 | 1,10% | 343.499,00 |
| 04.08.2025 | 53,92 | 54,50 | 53,54 | 54,42 | -1,45% | 690.431,00 |
| 31.07.2025 | 56,00 | 56,10 | 55,16 | 55,22 | -0,97% | 514.109,00 |
| 30.07.2025 | 55,34 | 56,18 | 54,92 | 55,76 | 0,90% | 368.840,00 |
| 29.07.2025 | 55,38 | 55,70 | 55,12 | 55,26 | -0,04% | 445.319,00 |
| 28.07.2025 | 56,34 | 56,84 | 55,28 | 55,28 | -1,81% | 389.987,00 |
| 25.07.2025 | 56,70 | 56,70 | 55,60 | 56,30 | -0,81% | 417.462,00 |
| 24.07.2025 | 56,38 | 56,84 | 56,10 | 56,76 | 1,36% | 575.996,00 |
| 23.07.2025 | 56,12 | 56,64 | 55,40 | 56,00 | 1,27% | 571.873,00 |
| 22.07.2025 | 57,62 | 58,40 | 54,74 | 55,30 | -2,12% | 1.396.460,00 |
| 21.07.2025 | 55,68 | 56,56 | 55,60 | 56,50 | 1,47% | 422.610,00 |
| 18.07.2025 | 55,00 | 55,98 | 54,96 | 55,68 | 1,90% | 529.523,00 |
| 17.07.2025 | 54,96 | 55,20 | 54,18 | 54,64 | 0,04% | 723.584,00 |
| 16.07.2025 | 55,22 | 55,54 | 54,62 | 54,62 | -1,41% | 502.529,00 |
| 15.07.2025 | 55,24 | 56,28 | 55,14 | 55,40 | 0,40% | 343.067,00 |
| 14.07.2025 | 54,46 | 55,18 | 54,46 | 55,18 | 0,07% | 240.931,00 |
| 11.07.2025 | 54,82 | 55,56 | 54,64 | 55,14 | 0,15% | 472.248,00 |
| 10.07.2025 | 54,74 | 55,18 | 54,52 | 55,06 | 1,36% | 536.472,00 |
| 09.07.2025 | 54,86 | 55,10 | 54,14 | 54,32 | -0,80% | 740.821,00 |
| 08.07.2025 | 54,40 | 54,76 | 53,96 | 54,76 | 1,26% | 828.474,00 |
| 07.07.2025 | 53,32 | 54,14 | 53,18 | 54,08 | 1,31% | 480.452,00 |
| 04.07.2025 | 53,72 | 54,04 | 53,04 | 53,38 | -1,00% | 444.311,00 |
| 03.07.2025 | 54,30 | 54,44 | 53,46 | 53,92 | -0,30% | 774.639,00 |
| 02.07.2025 | 53,86 | 54,24 | 53,58 | 54,08 | 1,35% | 669.907,00 |
| 01.07.2025 | 53,46 | 53,64 | 53,04 | 53,36 | -0,52% | 541.390,00 |
| 30.06.2025 | 53,84 | 54,12 | 53,50 | 53,64 | -0,33% | 552.457,00 |
| 27.06.2025 | 53,40 | 53,86 | 53,34 | 53,82 | 1,47% | 402.354,00 |
| 26.06.2025 | 52,70 | 53,10 | 52,52 | 53,04 | 1,38% | 509.648,00 |
| 25.06.2025 | 52,50 | 52,78 | 52,28 | 52,32 | 0,23% | 720.891,00 |
| 24.06.2025 | 53,30 | 53,30 | 52,16 | 52,20 | 1,79% | 465.417,00 |
| 23.06.2025 | 51,32 | 51,74 | 51,00 | 51,28 | -1,12% | 379.619,00 |
| 20.06.2025 | 51,60 | 52,28 | 51,60 | 51,86 | 0,82% | 762.751,00 |
| 19.06.2025 | 51,30 | 51,56 | 50,78 | 51,44 | -0,54% | 471.605,00 |
| 18.06.2025 | 52,10 | 52,10 | 51,32 | 51,72 | -0,92% | 565.818,00 |
| 17.06.2025 | 52,28 | 52,44 | 51,86 | 52,20 | -1,06% | 573.731,00 |
| 16.06.2025 | 52,50 | 53,16 | 52,50 | 52,76 | 0,61% | 453.335,00 |
| 13.06.2025 | 52,50 | 52,86 | 52,24 | 52,44 | -2,02% | 499.833,00 |
| 12.06.2025 | 53,20 | 53,84 | 52,96 | 53,52 | -0,34% | 489.298,00 |
| 11.06.2025 | 52,92 | 54,08 | 52,88 | 53,70 | 1,74% | 651.361,00 |
| 10.06.2025 | 52,40 | 52,88 | 52,12 | 52,78 | 0,04% | 582.380,00 |
| 06.06.2025 | 51,64 | 52,96 | 51,50 | 52,76 | 0,61% | 584.025,00 |
| 05.06.2025 | 52,76 | 53,00 | 52,26 | 52,44 | -0,11% | 748.308,00 |
| 04.06.2025 | 53,08 | 53,24 | 52,12 | 52,50 | -1,32% | 1.073.936,00 |
| 03.06.2025 | 52,80 | 53,56 | 52,54 | 53,20 | -1,44% | 1.064.685,00 |
| 02.06.2025 | 53,70 | 54,24 | 53,32 | 53,98 | -0,26% | 647.223,00 |
| 30.05.2025 | 53,96 | 54,30 | 53,46 | 54,12 | 1,27% | 1.440.727,00 |
| 28.05.2025 | 54,00 | 54,16 | 53,34 | 53,44 | -1,37% | 439.767,00 |
| 27.05.2025 | 54,00 | 54,90 | 53,76 | 54,18 | 0,41% | 423.887,00 |
| 26.05.2025 | 54,00 | 54,14 | 53,58 | 53,96 | 1,35% | 444.791,00 |
| 23.05.2025 | 53,88 | 54,48 | 52,04 | 53,24 | -1,52% | 699.786,00 |
| 22.05.2025 | 54,02 | 54,56 | 53,42 | 54,06 | -0,92% | 668.087,00 |
| 21.05.2025 | 53,26 | 55,14 | 53,26 | 54,56 | -4,85% | 1.460.335,00 |
| 20.05.2025 | 57,92 | 57,92 | 56,92 | 57,34 | -0,83% | 543.200,00 |
| 19.05.2025 | 57,50 | 57,82 | 57,12 | 57,82 | 0,42% | 421.931,00 |
| 16.05.2025 | 58,06 | 59,08 | 57,28 | 57,58 | -2,64% | 721.563,00 |
| 15.05.2025 | 58,90 | 59,32 | 58,74 | 59,14 | -0,44% | 433.485,00 |
| 14.05.2025 | 58,74 | 59,40 | 58,68 | 59,40 | 0,99% | 634.599,00 |
| 13.05.2025 | 58,20 | 58,94 | 57,92 | 58,82 | 0,27% | 447.188,00 |
| 12.05.2025 | 56,02 | 58,86 | 56,02 | 58,66 | 5,43% | 904.857,00 |
| 09.05.2025 | 54,34 | 55,66 | 54,22 | 55,64 | 0,65% | 782.037,00 |
| 08.05.2025 | 54,72 | 55,84 | 54,54 | 55,28 | 1,88% | 617.989,00 |