55,767CHF
0,88%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,51 | 55,66 | 54,23 | 55,59 | 0,56% | - |
| 08.05.2025 | 54,72 | 55,84 | 54,54 | 55,28 | 1,88% | 617.989,00 |
| 07.05.2025 | 54,60 | 55,02 | 53,94 | 54,26 | -1,27% | 508.137,00 |
| 06.05.2025 | 55,02 | 55,30 | 53,86 | 54,96 | -0,36% | 388.485,00 |
| 05.05.2025 | 54,94 | 55,62 | 54,82 | 55,16 | 0,40% | 424.146,00 |
| 02.05.2025 | 54,00 | 55,06 | 53,92 | 54,94 | 3,19% | 728.156,00 |
| 30.04.2025 | 52,96 | 53,64 | 52,58 | 53,24 | 1,18% | 590.810,00 |
| 29.04.2025 | 52,48 | 52,88 | 52,12 | 52,62 | 0,50% | 715.577,00 |
| 28.04.2025 | 52,06 | 52,60 | 51,92 | 52,36 | 0,65% | 705.946,00 |
| 25.04.2025 | 52,04 | 52,48 | 51,74 | 52,02 | 0,70% | 464.573,00 |
| 24.04.2025 | 51,04 | 51,66 | 50,42 | 51,66 | 0,70% | 576.890,00 |
| 23.04.2025 | 50,62 | 52,12 | 50,42 | 51,30 | 3,72% | 653.854,00 |
| 22.04.2025 | 49,00 | 49,46 | 48,38 | 49,46 | 0,20% | 645.935,00 |
| 17.04.2025 | 49,63 | 49,83 | 48,85 | 49,36 | 0,33% | 677.345,00 |
| 16.04.2025 | 49,13 | 49,27 | 48,30 | 49,20 | -1,26% | 666.181,00 |
| 15.04.2025 | 48,28 | 50,24 | 48,20 | 49,83 | 3,36% | 855.196,00 |
| 14.04.2025 | 48,20 | 48,29 | 46,99 | 48,21 | -2,01% | 751.883,00 |
| 11.04.2025 | 49,83 | 49,88 | 47,54 | 49,20 | -0,30% | 925.864,00 |
| 10.04.2025 | 55,36 | 55,58 | 49,11 | 49,35 | 4,82% | 1.290.771,00 |
| 09.04.2025 | 47,04 | 47,82 | 45,74 | 47,08 | -5,25% | 1.424.507,00 |
| 08.04.2025 | 49,99 | 50,78 | 48,15 | 49,69 | 2,96% | 1.037.694,00 |
| 07.04.2025 | 46,10 | 51,76 | 45,50 | 48,26 | -5,78% | 2.282.841,00 |
| 04.04.2025 | 54,40 | 54,70 | 50,00 | 51,22 | -8,17% | 1.644.205,00 |
| 03.04.2025 | 57,40 | 58,50 | 55,56 | 55,78 | -6,91% | 825.058,00 |
| 02.04.2025 | 60,26 | 60,52 | 59,36 | 59,92 | -0,96% | 489.477,00 |
| 01.04.2025 | 61,30 | 61,78 | 60,36 | 60,50 | -0,33% | 597.913,00 |
| 31.03.2025 | 61,44 | 61,52 | 60,44 | 60,70 | -2,25% | 771.436,00 |
| 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% | 497.470,00 |
| 25.03.2025 | 62,92 | 64,98 | 62,88 | 64,76 | 3,85% | 900.716,00 |
| 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% | 573.098,00 |
| 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 | 60,06 | 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% | 913.459,00 |
| 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% | 1.468.471,00 |
| 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% | 433.795,00 |
| 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% | 520.069,00 |
| 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 | -0,41% | 368.618,00 |
| 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% | 418.096,00 |