51,985CHF
1,06%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 51,40 | 52,09 | 51,38 | 51,95 | 1,00% | - |
| 03.10.2024 | 51,92 | 52,16 | 51,26 | 51,44 | -0,92% | 299.923,00 |
| 02.10.2024 | 50,94 | 52,38 | 50,92 | 51,92 | 2,08% | 493.349,00 |
| 01.10.2024 | 51,20 | 51,84 | 50,52 | 50,86 | -0,08% | 452.464,00 |
| 30.09.2024 | 51,46 | 51,76 | 50,78 | 50,90 | -1,47% | 588.670,00 |
| 27.09.2024 | 50,70 | 51,66 | 50,56 | 51,66 | 1,89% | 536.598,00 |
| 26.09.2024 | 50,00 | 50,94 | 49,40 | 50,70 | 2,99% | 825.439,00 |
| 25.09.2024 | 48,79 | 49,56 | 48,21 | 49,23 | 0,74% | 423.335,00 |
| 24.09.2024 | 48,80 | 49,31 | 48,70 | 48,87 | 1,35% | 353.370,00 |
| 23.09.2024 | 48,70 | 48,71 | 48,19 | 48,22 | -0,78% | 440.623,00 |
| 20.09.2024 | 49,67 | 49,99 | 48,49 | 48,60 | -2,99% | 999.142,00 |
| 19.09.2024 | 49,69 | 50,40 | 49,56 | 50,10 | 1,75% | 618.232,00 |
| 18.09.2024 | 49,19 | 49,66 | 49,04 | 49,24 | -0,10% | 349.673,00 |
| 17.09.2024 | 48,25 | 49,68 | 48,10 | 49,29 | 4,65% | 934.961,00 |
| 16.09.2024 | 47,00 | 47,33 | 46,62 | 47,10 | 0,04% | 277.860,00 |
| 13.09.2024 | 46,72 | 47,32 | 46,72 | 47,08 | 1,07% | 459.369,00 |
| 12.09.2024 | 46,95 | 47,60 | 46,30 | 46,58 | 0,41% | 419.248,00 |
| 11.09.2024 | 46,92 | 47,25 | 46,25 | 46,39 | -0,83% | 396.712,00 |
| 10.09.2024 | 46,80 | 47,45 | 46,44 | 46,78 | -0,04% | 407.500,00 |
| 09.09.2024 | 46,52 | 47,05 | 46,44 | 46,80 | 1,04% | 372.111,00 |
| 06.09.2024 | 47,00 | 47,03 | 46,32 | 46,32 | -1,89% | 664.015,00 |
| 05.09.2024 | 46,94 | 47,60 | 46,94 | 47,21 | 0,45% | 288.943,00 |
| 04.09.2024 | 46,87 | 47,26 | 46,63 | 47,00 | -1,32% | 617.551,00 |
| 03.09.2024 | 49,05 | 49,45 | 47,14 | 47,63 | -3,01% | 798.516,00 |
| 02.09.2024 | 49,70 | 50,00 | 48,58 | 49,11 | -0,81% | 478.431,00 |
| 30.08.2024 | 49,59 | 49,89 | 49,51 | 49,51 | -0,34% | 991.109,00 |
| 29.08.2024 | 49,50 | 50,20 | 49,50 | 49,68 | -0,40% | 288.579,00 |
| 28.08.2024 | 50,00 | 50,08 | 49,69 | 49,88 | -0,20% | 256.869,00 |
| 27.08.2024 | 50,12 | 50,50 | 49,98 | 49,98 | -0,60% | 237.990,00 |
| 26.08.2024 | 50,32 | 50,60 | 50,12 | 50,28 | -0,12% | 205.557,00 |
| 23.08.2024 | 49,68 | 50,42 | 49,68 | 50,34 | 1,12% | 360.616,00 |
| 22.08.2024 | 49,80 | 50,32 | 49,77 | 49,78 | 0,24% | 267.607,00 |
| 21.08.2024 | 49,80 | 50,38 | 49,66 | 49,66 | -0,48% | 352.796,00 |
| 20.08.2024 | 50,52 | 50,64 | 49,84 | 49,90 | -1,23% | 367.816,00 |
| 19.08.2024 | 50,74 | 50,90 | 50,44 | 50,52 | -0,43% | 473.213,00 |
| 16.08.2024 | 50,50 | 51,00 | 50,20 | 50,74 | 0,83% | 488.129,00 |
| 15.08.2024 | 49,48 | 50,58 | 49,21 | 50,32 | 2,28% | 447.984,00 |
| 14.08.2024 | 48,45 | 49,20 | 48,35 | 49,20 | 2,24% | 515.145,00 |
| 13.08.2024 | 47,89 | 48,23 | 47,47 | 48,12 | 0,92% | 315.303,00 |
| 12.08.2024 | 47,51 | 47,85 | 47,00 | 47,68 | 0,87% | 418.266,00 |
| 09.08.2024 | 47,18 | 47,67 | 46,93 | 47,27 | 0,92% | 287.776,00 |
| 08.08.2024 | 46,77 | 46,92 | 46,22 | 46,84 | -0,43% | 489.161,00 |
| 07.08.2024 | 46,60 | 47,41 | 46,47 | 47,04 | 2,46% | 745.046,00 |
| 06.08.2024 | 46,54 | 46,86 | 45,39 | 45,91 | -0,52% | 742.780,00 |
| 05.08.2024 | 44,90 | 46,47 | 43,75 | 46,15 | -1,24% | 1.087.946,00 |
| 02.08.2024 | 47,00 | 47,41 | 46,51 | 46,73 | -1,13% | 916.815,00 |
| 01.08.2024 | 47,92 | 48,29 | 47,27 | 47,27 | -1,63% | - |
| 31.07.2024 | 48,59 | 49,00 | 48,05 | 48,05 | 0,44% | 648.807,00 |
| 30.07.2024 | 47,74 | 48,05 | 47,29 | 47,84 | 0,72% | 510.780,00 |
| 29.07.2024 | 47,79 | 48,57 | 47,50 | 47,50 | 0,11% | 650.238,00 |
| 26.07.2024 | 47,49 | 48,45 | 46,53 | 47,45 | 0,40% | 993.380,00 |
| 25.07.2024 | 48,40 | 48,40 | 46,20 | 47,26 | -9,05% | 2.185.028,00 |
| 24.07.2024 | 52,22 | 52,26 | 51,68 | 51,96 | -0,73% | 552.000,00 |
| 23.07.2024 | 52,26 | 52,62 | 51,80 | 52,34 | 1,04% | 454.352,00 |
| 22.07.2024 | 51,36 | 52,14 | 51,24 | 51,80 | 1,41% | 308.667,00 |
| 19.07.2024 | 51,40 | 51,46 | 50,72 | 51,08 | -1,35% | 310.445,00 |
| 18.07.2024 | 51,60 | 52,30 | 51,28 | 51,78 | 0,82% | 339.533,00 |
| 17.07.2024 | 51,94 | 52,10 | 50,70 | 51,36 | -1,31% | 482.295,00 |
| 16.07.2024 | 52,02 | 52,20 | 51,66 | 52,04 | -0,34% | 246.866,00 |
| 15.07.2024 | 52,08 | 52,54 | 51,74 | 52,22 | 0,08% | 234.787,00 |
| 12.07.2024 | 52,70 | 52,80 | 51,80 | 52,18 | -0,69% | 282.941,00 |
| 11.07.2024 | 51,66 | 52,72 | 51,54 | 52,54 | 2,42% | 547.712,00 |
| 10.07.2024 | 50,96 | 51,40 | 50,38 | 51,30 | 0,47% | 278.206,00 |
| 09.07.2024 | 51,02 | 51,36 | 50,36 | 51,06 | -0,20% | 431.120,00 |
| 08.07.2024 | 51,94 | 52,14 | 51,16 | 51,16 | -1,80% | 444.072,00 |
| 05.07.2024 | 52,38 | 52,62 | 51,76 | 52,10 | -0,42% | 320.605,00 |
| 04.07.2024 | 52,42 | 52,50 | 52,02 | 52,32 | 0,08% | 294.301,00 |
| 03.07.2024 | 51,58 | 52,30 | 51,32 | 52,28 | 2,15% | 452.091,00 |
| 02.07.2024 | 50,76 | 51,22 | 50,34 | 51,18 | 0,27% | 376.691,00 |
| 01.07.2024 | 51,10 | 51,68 | 50,34 | 51,04 | 1,67% | 584.172,00 |
| 28.06.2024 | 50,94 | 51,04 | 50,00 | 50,20 | -1,06% | 601.929,00 |
| 27.06.2024 | 50,98 | 51,00 | 50,52 | 50,74 | -0,35% | 330.469,00 |
| 26.06.2024 | 51,60 | 51,60 | 50,32 | 50,92 | -0,66% | 380.416,00 |
| 25.06.2024 | 51,22 | 51,46 | 50,92 | 51,26 | -0,31% | 327.086,00 |
| 24.06.2024 | 50,58 | 51,54 | 50,46 | 51,42 | 1,34% | 492.485,00 |
| 21.06.2024 | 51,38 | 51,54 | 50,40 | 50,74 | -1,67% | 711.625,00 |
| 20.06.2024 | 50,90 | 51,82 | 50,90 | 51,60 | 1,42% | 593.572,00 |
| 19.06.2024 | 52,70 | 53,10 | 50,88 | 50,88 | -2,15% | 708.593,00 |
| 18.06.2024 | 51,76 | 52,12 | 51,42 | 52,00 | 0,97% | 434.449,00 |
| 17.06.2024 | 50,82 | 51,88 | 50,76 | 51,50 | 1,78% | 391.370,00 |
| 14.06.2024 | 51,40 | 51,42 | 50,10 | 50,60 | -1,56% | 513.666,00 |
| 13.06.2024 | 52,30 | 52,38 | 51,10 | 51,40 | -1,87% | 539.842,00 |
| 12.06.2024 | 51,36 | 52,74 | 51,20 | 52,38 | 2,18% | 570.579,00 |
| 11.06.2024 | 51,52 | 51,72 | 50,92 | 51,26 | -0,04% | 626.952,00 |
| 10.06.2024 | 51,20 | 51,32 | 50,70 | 51,28 | -0,08% | 462.785,00 |
| 07.06.2024 | 51,38 | 51,82 | 51,22 | 51,32 | -0,35% | 739.414,00 |
| 06.06.2024 | 54,60 | 54,68 | 49,96 | 51,50 | -5,33% | 1.844.042,00 |
| 05.06.2024 | 54,16 | 54,50 | 54,06 | 54,40 | 0,82% | 341.554,00 |
| 04.06.2024 | 54,44 | 54,60 | 53,74 | 53,96 | -1,17% | 339.541,00 |
| 03.06.2024 | 54,74 | 54,94 | 54,04 | 54,60 | 0,96% | 594.587,00 |
| 31.05.2024 | 53,90 | 54,18 | 53,24 | 54,08 | 0,48% | 908.330,00 |
| 30.05.2024 | 53,24 | 53,94 | 52,94 | 53,82 | 0,37% | 503.567,00 |
| 29.05.2024 | 53,80 | 54,04 | 53,38 | 53,62 | -0,78% | 501.851,00 |
| 28.05.2024 | 55,06 | 55,12 | 53,84 | 54,04 | -1,75% | 478.568,00 |
| 27.05.2024 | 55,50 | 55,72 | 54,78 | 55,00 | -1,54% | 362.139,00 |
| 24.05.2024 | 55,56 | 56,00 | 55,20 | 55,86 | -0,25% | 548.114,00 |
| 23.05.2024 | 52,62 | 56,20 | 52,62 | 56,00 | 3,17% | 897.971,00 |
| 22.05.2024 | 53,88 | 54,48 | 53,82 | 54,28 | 0,37% | 506.207,00 |
| 21.05.2024 | 53,82 | 54,08 | 53,44 | 54,08 | -0,93% | 630.586,00 |
| 20.05.2024 | 54,64 | 54,69 | 54,55 | 54,59 | 0,19% | - |