65,218CHF
-0,85%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 65,84 | 66,22 | 64,96 | 65,60 | -0,27% | 484.962,00 |
| 26.02.2026 | 64,84 | 65,96 | 64,64 | 65,78 | 1,20% | 389.623,00 |
| 25.02.2026 | 64,32 | 65,00 | 64,14 | 65,00 | 1,37% | 358.413,00 |
| 24.02.2026 | 64,54 | 64,78 | 63,76 | 64,12 | -0,65% | 531.616,00 |
| 23.02.2026 | 65,80 | 66,20 | 64,14 | 64,54 | -2,12% | 478.138,00 |
| 20.02.2026 | 65,80 | 66,56 | 65,46 | 65,94 | 0,73% | 279.687,00 |
| 19.02.2026 | 66,14 | 66,30 | 65,02 | 65,46 | -0,82% | 523.629,00 |
| 18.02.2026 | 64,50 | 66,04 | 64,42 | 66,00 | 2,64% | 539.069,00 |
| 17.02.2026 | 63,84 | 64,46 | 63,28 | 64,30 | -0,25% | 414.177,00 |
| 16.02.2026 | 64,36 | 65,00 | 64,12 | 64,46 | 0,81% | 273.834,00 |
| 13.02.2026 | 63,44 | 64,06 | 63,22 | 63,94 | 0,79% | 705.150,00 |
| 12.02.2026 | 64,24 | 65,14 | 63,44 | 63,44 | -0,47% | 588.695,00 |
| 11.02.2026 | 65,82 | 65,82 | 62,68 | 63,74 | -3,10% | 983.859,00 |
| 10.02.2026 | 68,02 | 68,10 | 65,78 | 65,78 | -3,04% | 599.641,00 |
| 09.02.2026 | 67,30 | 67,98 | 66,82 | 67,84 | 1,53% | 292.360,00 |
| 06.02.2026 | 66,30 | 67,44 | 65,52 | 66,82 | 0,48% | 525.364,00 |
| 05.02.2026 | 67,80 | 68,16 | 66,20 | 66,50 | -1,22% | 484.351,00 |
| 04.02.2026 | 67,76 | 68,24 | 66,00 | 67,32 | 0,09% | 798.522,00 |
| 03.02.2026 | 68,00 | 68,60 | 66,10 | 67,26 | 2,94% | 857.917,00 |
| 02.02.2026 | 63,88 | 65,34 | 61,42 | 65,34 | 1,11% | 1.097.152,00 |
| 30.01.2026 | 64,20 | 65,22 | 63,94 | 64,62 | 0,84% | 639.816,00 |
| 29.01.2026 | 64,66 | 64,78 | 63,60 | 64,08 | -0,28% | 579.023,00 |
| 28.01.2026 | 67,30 | 67,38 | 64,06 | 64,26 | -4,35% | 724.272,00 |
| 27.01.2026 | 66,38 | 67,84 | 66,10 | 67,18 | 1,60% | 343.433,00 |
| 26.01.2026 | 67,20 | 67,50 | 66,12 | 66,12 | -1,67% | 382.759,00 |
| 23.01.2026 | 67,20 | 67,44 | 66,88 | 67,24 | -0,21% | 431.127,00 |
| 22.01.2026 | 67,48 | 67,88 | 67,20 | 67,38 | 1,84% | 424.009,00 |
| 21.01.2026 | 65,90 | 66,16 | 64,78 | 66,16 | 0,03% | 475.317,00 |
| 20.01.2026 | 66,36 | 66,36 | 65,18 | 66,14 | -0,93% | 448.555,00 |
| 19.01.2026 | 66,72 | 68,16 | 64,72 | 66,76 | -1,79% | 326.224,00 |
| 16.01.2026 | 67,80 | 68,06 | 67,40 | 67,98 | 0,53% | 283.458,00 |
| 15.01.2026 | 67,50 | 67,86 | 66,66 | 67,62 | 0,68% | 492.992,00 |
| 14.01.2026 | 67,00 | 67,68 | 66,38 | 67,16 | 0,57% | 622.508,00 |
| 13.01.2026 | 65,16 | 67,20 | 65,16 | 66,78 | 2,77% | 704.771,00 |
| 12.01.2026 | 65,08 | 65,08 | 64,00 | 64,98 | -0,15% | 270.979,00 |
| 09.01.2026 | 65,06 | 65,50 | 64,00 | 65,08 | 0,15% | 406.460,00 |
| 08.01.2026 | 64,44 | 64,98 | 63,54 | 64,98 | -0,58% | 748.981,00 |
| 07.01.2026 | 64,98 | 65,36 | 64,66 | 65,36 | 0,96% | 652.946,00 |
| 06.01.2026 | 66,04 | 66,08 | 64,28 | 64,74 | -1,58% | 418.554,00 |
| 05.01.2026 | 62,80 | 65,78 | 62,76 | 65,78 | 5,42% | 895.571,00 |
| 30.12.2025 | 62,00 | 62,56 | 62,00 | 62,40 | 0,45% | 235.729,00 |
| 29.12.2025 | 62,76 | 62,92 | 62,04 | 62,12 | -1,02% | 415.893,00 |
| 23.12.2025 | 62,56 | 62,98 | 62,44 | 62,76 | 0,10% | 295.761,00 |
| 22.12.2025 | 62,30 | 62,70 | 62,14 | 62,70 | 0,35% | 325.244,00 |
| 19.12.2025 | 62,00 | 62,48 | 61,84 | 62,48 | 0,90% | 662.722,00 |
| 18.12.2025 | 60,28 | 61,92 | 60,04 | 61,92 | 2,52% | 551.753,00 |
| 17.12.2025 | 60,28 | 60,86 | 60,22 | 60,40 | 0,30% | 410.893,00 |
| 16.12.2025 | 60,00 | 61,04 | 59,80 | 60,22 | -0,95% | 577.832,00 |
| 15.12.2025 | 60,50 | 60,94 | 60,30 | 60,80 | 0,76% | 376.211,00 |
| 12.12.2025 | 61,00 | 61,84 | 60,24 | 60,34 | -0,03% | 629.792,00 |
| 11.12.2025 | 59,08 | 60,86 | 58,90 | 60,36 | 1,99% | 685.783,00 |
| 10.12.2025 | 59,36 | 59,58 | 58,78 | 59,18 | -0,44% | 356.663,00 |
| 09.12.2025 | 58,52 | 59,44 | 58,38 | 59,44 | 1,78% | 496.872,00 |
| 08.12.2025 | 58,04 | 58,58 | 57,92 | 58,40 | 0,72% | 366.114,00 |
| 05.12.2025 | 57,18 | 58,52 | 56,98 | 57,98 | 1,43% | 513.302,00 |
| 04.12.2025 | 56,80 | 57,30 | 56,68 | 57,16 | 1,20% | 382.932,00 |
| 03.12.2025 | 57,42 | 57,42 | 56,34 | 56,48 | -1,84% | 380.435,00 |
| 02.12.2025 | 57,44 | 57,96 | 57,22 | 57,54 | 0,28% | 415.042,00 |
| 01.12.2025 | 57,20 | 57,38 | 56,60 | 57,38 | -0,03% | 362.171,00 |
| 28.11.2025 | 58,00 | 58,34 | 57,28 | 57,40 | -1,20% | 425.436,00 |
| 27.11.2025 | 57,56 | 58,38 | 57,00 | 58,10 | 1,22% | 368.418,00 |
| 26.11.2025 | 57,36 | 57,62 | 56,78 | 57,40 | 0,84% | 543.374,00 |
| 25.11.2025 | 56,70 | 57,44 | 55,66 | 56,92 | 1,79% | 888.562,00 |
| 24.11.2025 | 58,50 | 58,96 | 54,86 | 55,92 | -4,41% | 2.208.704,00 |
| 21.11.2025 | 57,06 | 58,50 | 57,06 | 58,50 | 0,79% | 600.944,00 |
| 20.11.2025 | 58,50 | 58,88 | 57,66 | 58,04 | 1,01% | 624.709,00 |
| 19.11.2025 | 56,10 | 57,58 | 55,84 | 57,46 | 2,61% | 503.349,00 |
| 18.11.2025 | 56,04 | 56,40 | 55,46 | 56,00 | -2,74% | 774.679,00 |
| 17.11.2025 | 57,82 | 58,50 | 57,30 | 57,58 | 0,14% | 486.068,00 |
| 14.11.2025 | 58,72 | 58,72 | 56,72 | 57,50 | -2,74% | 535.265,00 |
| 13.11.2025 | 58,96 | 59,12 | 58,62 | 59,12 | 1,69% | 491.309,00 |
| 12.11.2025 | 58,00 | 58,32 | 57,90 | 58,14 | 0,48% | 471.948,00 |
| 11.11.2025 | 56,72 | 57,86 | 56,60 | 57,86 | 3,32% | 600.336,00 |
| 10.11.2025 | 55,10 | 56,66 | 55,06 | 56,00 | 3,02% | 670.357,00 |
| 07.11.2025 | 54,50 | 54,94 | 54,24 | 54,36 | 0,30% | 529.105,00 |
| 06.11.2025 | 54,18 | 54,50 | 53,98 | 54,20 | -0,07% | 389.946,00 |
| 05.11.2025 | 53,38 | 54,50 | 53,26 | 54,24 | 0,97% | 368.941,00 |
| 04.11.2025 | 53,80 | 53,96 | 53,08 | 53,72 | -0,74% | 380.530,00 |
| 03.11.2025 | 54,06 | 54,36 | 53,88 | 54,12 | -0,15% | 368.519,00 |
| 31.10.2025 | 54,20 | 54,28 | 53,80 | 54,20 | 0,33% | 341.583,00 |
| 30.10.2025 | 53,74 | 54,50 | 53,74 | 54,02 | 0,75% | 455.056,00 |
| 29.10.2025 | 53,00 | 53,92 | 52,80 | 53,62 | 1,21% | 438.119,00 |
| 28.10.2025 | 52,90 | 53,46 | 52,74 | 52,98 | -0,49% | 405.893,00 |
| 27.10.2025 | 53,52 | 53,56 | 53,12 | 53,24 | -0,19% | 270.906,00 |
| 24.10.2025 | 53,08 | 53,36 | 52,76 | 53,34 | 0,83% | 284.133,00 |
| 23.10.2025 | 52,70 | 53,40 | 52,52 | 52,90 | 0,53% | 298.413,00 |
| 22.10.2025 | 52,40 | 52,80 | 52,00 | 52,62 | 0,19% | 269.171,00 |
| 21.10.2025 | 53,20 | 53,20 | 52,12 | 52,52 | -1,02% | 331.182,00 |
| 20.10.2025 | 53,26 | 53,70 | 52,94 | 53,06 | 0,72% | 565.881,00 |
| 17.10.2025 | 53,00 | 53,06 | 51,76 | 52,68 | -2,88% | 930.402,00 |
| 16.10.2025 | 54,10 | 55,02 | 53,78 | 54,24 | 0,41% | 318.661,00 |
| 15.10.2025 | 54,00 | 54,64 | 53,58 | 54,02 | 0,97% | 417.230,00 |
| 14.10.2025 | 55,34 | 55,40 | 53,50 | 53,50 | -4,09% | 924.446,00 |
| 13.10.2025 | 56,04 | 56,46 | 55,26 | 55,78 | -2,07% | 359.972,00 |
| 10.10.2025 | 55,92 | 57,26 | 55,92 | 56,96 | 1,68% | 393.274,00 |
| 09.10.2025 | 55,92 | 56,40 | 55,74 | 56,02 | -0,04% | 351.519,00 |
| 08.10.2025 | 55,68 | 56,38 | 55,66 | 56,04 | 0,54% | 360.576,00 |
| 07.10.2025 | 55,58 | 56,02 | 55,48 | 55,74 | 0,18% | 292.684,00 |
| 06.10.2025 | 55,12 | 55,64 | 54,72 | 55,64 | 0,80% | 289.970,00 |
| 03.10.2025 | 55,68 | 56,04 | 54,46 | 55,20 | -0,25% | 352.143,00 |