74,487CHF
1,93%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 72,78 | 74,85 | 72,78 | 74,65 | 2,15% | - |
| 13.07.2026 | 72,46 | 73,22 | 72,26 | 73,08 | 0,44% | 287.545,00 |
| 10.07.2026 | 71,60 | 73,46 | 71,54 | 72,76 | 1,59% | 338.014,00 |
| 09.07.2026 | 72,76 | 72,76 | 71,10 | 71,62 | -0,58% | 643.494,00 |
| 08.07.2026 | 73,52 | 74,08 | 72,04 | 72,04 | -2,54% | 629.921,00 |
| 07.07.2026 | 74,10 | 75,20 | 73,82 | 73,92 | -0,67% | 351.465,00 |
| 06.07.2026 | 73,18 | 74,62 | 73,18 | 74,42 | 1,95% | 715.433,00 |
| 03.07.2026 | 71,06 | 73,00 | 71,06 | 73,00 | 1,61% | 353.126,00 |
| 02.07.2026 | 69,78 | 72,56 | 69,50 | 71,84 | 2,86% | 560.910,00 |
| 01.07.2026 | 70,00 | 70,10 | 69,42 | 69,84 | 0,06% | 659.127,00 |
| 30.06.2026 | 69,80 | 69,88 | 69,04 | 69,80 | 0,98% | 456.503,00 |
| 29.06.2026 | 68,00 | 69,38 | 67,84 | 69,12 | 1,41% | 466.846,00 |
| 26.06.2026 | 67,86 | 68,30 | 67,34 | 68,16 | -0,50% | 429.448,00 |
| 25.06.2026 | 65,48 | 68,50 | 65,40 | 68,50 | 4,52% | 476.559,00 |
| 24.06.2026 | 65,96 | 65,96 | 65,26 | 65,54 | -0,85% | 319.880,00 |
| 23.06.2026 | 65,26 | 66,32 | 65,26 | 66,10 | 0,00% | 399.549,00 |
| 22.06.2026 | 65,42 | 66,46 | 65,28 | 66,10 | 0,95% | 250.192,00 |
| 19.06.2026 | 64,68 | 65,48 | 63,86 | 65,48 | -1,36% | 723.755,00 |
| 18.06.2026 | 66,22 | 66,50 | 65,28 | 66,38 | 0,73% | 360.613,00 |
| 17.06.2026 | 65,78 | 66,20 | 65,34 | 65,90 | -0,18% | 479.371,00 |
| 16.06.2026 | 66,08 | 67,08 | 65,98 | 66,02 | 0,00% | 375.173,00 |
| 15.06.2026 | 65,76 | 66,50 | 65,72 | 66,02 | 2,04% | 461.115,00 |
| 12.06.2026 | 64,36 | 65,64 | 64,36 | 64,70 | 2,08% | 528.037,00 |
| 11.06.2026 | 63,72 | 64,18 | 63,28 | 63,38 | -0,56% | 326.280,00 |
| 10.06.2026 | 64,84 | 64,84 | 62,78 | 63,74 | -1,51% | 431.299,00 |
| 09.06.2026 | 65,44 | 66,20 | 64,72 | 64,72 | -1,07% | 358.034,00 |
| 08.06.2026 | 65,00 | 65,58 | 64,62 | 65,42 | -0,46% | 338.702,00 |
| 05.06.2026 | 65,80 | 66,56 | 65,26 | 65,72 | 0,15% | 293.553,00 |
| 04.06.2026 | 64,86 | 66,16 | 64,14 | 65,62 | 1,39% | 519.329,00 |
| 03.06.2026 | 64,88 | 65,64 | 64,14 | 64,72 | -0,15% | 510.288,00 |
| 02.06.2026 | 64,90 | 65,72 | 64,66 | 64,82 | 0,93% | 464.973,00 |
| 01.06.2026 | 63,76 | 64,58 | 63,64 | 64,22 | 0,31% | 366.537,00 |
| 29.05.2026 | 62,80 | 64,02 | 62,00 | 64,02 | 1,91% | 2.115.666,00 |
| 28.05.2026 | 63,60 | 63,90 | 62,46 | 62,82 | -2,24% | 512.429,00 |
| 27.05.2026 | 65,28 | 65,50 | 64,12 | 64,26 | -1,53% | 400.911,00 |
| 26.05.2026 | 64,98 | 66,36 | 64,90 | 65,26 | 0,90% | 870.302,00 |
| 25.05.2026 | 63,42 | 64,71 | 63,42 | 64,68 | 2,05% | - |
| 22.05.2026 | 64,68 | 65,40 | 61,00 | 63,38 | -6,93% | 1.840.096,00 |
| 21.05.2026 | 67,80 | 68,28 | 67,18 | 68,10 | 0,44% | 633.128,00 |
| 20.05.2026 | 66,76 | 68,38 | 66,24 | 67,80 | 0,77% | 521.828,00 |
| 19.05.2026 | 68,08 | 68,70 | 67,28 | 67,28 | -1,12% | 347.399,00 |
| 18.05.2026 | 67,44 | 68,60 | 67,04 | 68,04 | 0,38% | 432.571,00 |
| 15.05.2026 | 68,44 | 68,66 | 66,70 | 67,78 | -1,01% | 399.136,00 |
| 14.05.2026 | 68,59 | 68,80 | 68,31 | 68,47 | 0,78% | - |
| 13.05.2026 | 67,50 | 68,12 | 67,20 | 67,94 | 1,95% | 582.411,00 |
| 12.05.2026 | 66,80 | 67,90 | 65,94 | 66,64 | -0,74% | 474.141,00 |
| 11.05.2026 | 66,94 | 67,70 | 66,82 | 67,14 | 0,75% | 387.409,00 |
| 08.05.2026 | 65,34 | 66,76 | 65,34 | 66,64 | 1,25% | 255.767,00 |
| 07.05.2026 | 66,48 | 66,90 | 65,82 | 65,82 | -0,30% | 313.100,00 |
| 06.05.2026 | 64,50 | 66,92 | 64,48 | 66,02 | 3,38% | 692.349,00 |
| 05.05.2026 | 63,74 | 64,10 | 63,34 | 63,86 | 0,16% | 368.896,00 |
| 04.05.2026 | 64,48 | 64,58 | 63,54 | 63,76 | -0,53% | 271.630,00 |
| 30.04.2026 | 61,92 | 64,22 | 61,82 | 64,10 | 2,23% | 399.960,00 |
| 29.04.2026 | 61,82 | 64,20 | 61,82 | 62,70 | 1,92% | 684.887,00 |
| 28.04.2026 | 61,54 | 61,74 | 60,80 | 61,52 | -0,06% | 846.196,00 |
| 27.04.2026 | 61,60 | 61,94 | 61,26 | 61,56 | -0,52% | 502.291,00 |
| 24.04.2026 | 61,38 | 62,06 | 60,94 | 61,88 | -0,55% | 261.528,00 |
| 23.04.2026 | 62,90 | 63,10 | 61,82 | 62,22 | -1,58% | 703.441,00 |
| 22.04.2026 | 63,66 | 63,94 | 63,06 | 63,22 | -0,57% | 274.831,00 |
| 21.04.2026 | 63,70 | 64,34 | 63,32 | 63,58 | 0,00% | 287.550,00 |
| 20.04.2026 | 62,74 | 63,80 | 62,48 | 63,58 | 0,89% | 465.231,00 |
| 17.04.2026 | 61,94 | 63,26 | 61,64 | 63,02 | 1,84% | 439.408,00 |
| 16.04.2026 | 62,28 | 62,80 | 61,88 | 61,88 | -0,19% | 371.146,00 |
| 15.04.2026 | 61,16 | 62,00 | 61,14 | 62,00 | 0,98% | 329.697,00 |
| 14.04.2026 | 61,32 | 61,54 | 60,78 | 61,40 | 0,92% | 501.729,00 |
| 13.04.2026 | 59,68 | 60,84 | 58,84 | 60,84 | -2,31% | 563.744,00 |
| 10.04.2026 | 62,00 | 63,70 | 61,68 | 62,28 | 1,24% | 741.630,00 |
| 09.04.2026 | 61,44 | 61,54 | 60,74 | 61,52 | 0,07% | 381.853,00 |
| 08.04.2026 | 61,32 | 62,54 | 61,06 | 61,48 | 5,17% | 515.105,00 |
| 07.04.2026 | 60,00 | 60,40 | 58,46 | 58,46 | -2,14% | 570.058,00 |
| 02.04.2026 | 59,14 | 59,90 | 58,70 | 59,74 | -0,73% | 356.683,00 |
| 01.04.2026 | 60,00 | 60,58 | 59,58 | 60,18 | 3,47% | 462.833,00 |
| 31.03.2026 | 57,88 | 58,54 | 57,68 | 58,16 | 0,80% | 668.097,00 |
| 30.03.2026 | 57,22 | 57,92 | 56,84 | 57,70 | 0,56% | 384.242,00 |
| 27.03.2026 | 58,28 | 58,28 | 56,98 | 57,38 | -1,21% | 344.754,00 |
| 26.03.2026 | 58,16 | 58,32 | 57,34 | 58,08 | -0,89% | 488.728,00 |
| 25.03.2026 | 58,20 | 59,18 | 58,04 | 58,60 | 2,23% | 601.622,00 |
| 24.03.2026 | 57,06 | 57,50 | 56,22 | 57,32 | 0,70% | 539.332,00 |
| 23.03.2026 | 54,80 | 57,88 | 54,30 | 56,92 | 2,34% | 836.623,00 |
| 20.03.2026 | 57,22 | 57,44 | 55,32 | 55,62 | -1,70% | 1.291.761,00 |
| 19.03.2026 | 58,20 | 58,32 | 56,58 | 56,58 | -4,07% | 853.126,00 |
| 18.03.2026 | 60,00 | 60,30 | 58,74 | 58,98 | -0,57% | 676.216,00 |
| 17.03.2026 | 58,94 | 59,90 | 58,32 | 59,32 | 0,20% | 468.773,00 |
| 16.03.2026 | 59,14 | 59,66 | 58,60 | 59,20 | -0,34% | 325.813,00 |
| 13.03.2026 | 60,06 | 60,14 | 58,94 | 59,40 | -2,17% | 737.167,00 |
| 12.03.2026 | 61,08 | 61,72 | 60,50 | 60,72 | -0,65% | 719.808,00 |
| 11.03.2026 | 61,60 | 61,78 | 60,76 | 61,12 | -1,80% | 369.548,00 |
| 10.03.2026 | 63,02 | 63,64 | 62,18 | 62,24 | 1,17% | 376.443,00 |
| 09.03.2026 | 60,16 | 61,52 | 60,10 | 61,52 | -2,23% | 654.525,00 |
| 06.03.2026 | 63,90 | 64,02 | 61,94 | 62,92 | -1,01% | 484.471,00 |
| 05.03.2026 | 63,98 | 64,88 | 63,52 | 63,56 | -0,63% | 388.278,00 |
| 04.03.2026 | 62,86 | 64,34 | 62,14 | 63,96 | 1,81% | 359.152,00 |
| 03.03.2026 | 63,46 | 63,54 | 61,04 | 62,82 | -2,51% | 694.650,00 |
| 02.03.2026 | 63,16 | 64,44 | 62,94 | 64,44 | -1,77% | 761.287,00 |
| 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 |