57,460€
-0,86%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 57,96 | 58,42 | 57,46 | 57,46 | -0,86% | 55,00 |
| 02.07.2025 | 57,29 | 58,14 | 57,29 | 57,96 | 1,17% | 74,00 |
| 01.07.2025 | 57,79 | 57,90 | 56,89 | 57,29 | -0,90% | - |
| 30.06.2025 | 57,37 | 57,89 | 57,22 | 57,81 | 0,73% | - |
| 27.06.2025 | 56,82 | 57,71 | 56,82 | 57,39 | 0,97% | - |
| 26.06.2025 | 55,96 | 56,84 | 55,84 | 56,84 | 1,77% | - |
| 25.06.2025 | 55,99 | 56,44 | 55,76 | 55,85 | -0,23% | - |
| 24.06.2025 | 55,14 | 56,16 | 55,14 | 55,98 | 1,86% | - |
| 23.06.2025 | 54,96 | 55,06 | 54,26 | 54,96 | 0,00% | - |
| 20.06.2025 | 55,01 | 55,59 | 54,89 | 54,96 | -0,11% | 15,00 |
| 19.06.2025 | 54,90 | 55,16 | 54,09 | 55,02 | 0,24% | 5,00 |
| 18.06.2025 | 55,35 | 55,58 | 54,62 | 54,89 | -0,80% | 30,00 |
| 17.06.2025 | 56,00 | 56,00 | 55,07 | 55,33 | -1,20% | 19,00 |
| 16.06.2025 | 55,76 | 56,58 | 55,72 | 56,00 | 0,56% | 105,00 |
| 13.06.2025 | 56,91 | 56,91 | 55,61 | 55,69 | -2,14% | - |
| 12.06.2025 | 56,83 | 57,19 | 56,21 | 56,91 | 0,14% | 74,00 |
| 11.06.2025 | 55,90 | 57,46 | 55,90 | 56,83 | 1,30% | - |
| 10.06.2025 | 56,49 | 56,76 | 55,64 | 56,10 | -0,69% | 36,00 |
| 09.06.2025 | 56,35 | 56,57 | 56,00 | 56,49 | 0,27% | - |
| 06.06.2025 | 55,99 | 56,44 | 54,67 | 56,34 | 1,06% | 238,00 |
| 05.06.2025 | 56,21 | 56,68 | 55,58 | 55,75 | -0,84% | - |
| 04.06.2025 | 56,86 | 57,04 | 55,63 | 56,22 | -1,13% | - |
| 03.06.2025 | 58,07 | 58,07 | 56,05 | 56,86 | -2,08% | 1.010,00 |
| 02.06.2025 | 58,01 | 58,13 | 57,01 | 58,07 | 0,10% | 60,00 |
| 30.05.2025 | 57,04 | 58,18 | 57,04 | 58,01 | 1,68% | - |
| 29.05.2025 | 57,77 | 57,91 | 56,79 | 57,05 | -0,24% | 542,00 |
| 28.05.2025 | 57,62 | 57,92 | 57,11 | 57,19 | -0,75% | - |
| 27.05.2025 | 57,91 | 58,66 | 57,58 | 57,62 | -0,50% | 5,00 |
| 26.05.2025 | 57,94 | 58,01 | 57,28 | 57,91 | 1,31% | 50,00 |
| 23.05.2025 | 57,49 | 58,21 | 55,88 | 57,16 | -0,49% | 63,00 |
| 22.05.2025 | 57,83 | 58,43 | 57,17 | 57,44 | -0,67% | 400,00 |
| 21.05.2025 | 59,90 | 59,90 | 57,36 | 57,83 | -3,46% | 200,00 |
| 20.05.2025 | 61,83 | 61,98 | 59,90 | 59,90 | -3,36% | 253,00 |
| 19.05.2025 | 61,85 | 62,04 | 60,82 | 61,98 | 0,21% | - |
| 16.05.2025 | 63,32 | 63,32 | 61,12 | 61,85 | -2,32% | - |
| 15.05.2025 | 63,19 | 63,40 | 62,64 | 63,32 | 0,21% | 2,00 |
| 14.05.2025 | 62,35 | 63,27 | 62,35 | 63,19 | 1,27% | 15,00 |
| 13.05.2025 | 62,84 | 62,96 | 61,98 | 62,40 | -0,76% | - |
| 12.05.2025 | 59,57 | 62,89 | 59,57 | 62,88 | 5,56% | - |
| 09.05.2025 | 59,52 | 59,68 | 58,03 | 59,57 | 0,25% | 1.837,00 |
| 08.05.2025 | 58,44 | 59,93 | 58,36 | 59,42 | 1,68% | 4.139,00 |
| 07.05.2025 | 58,82 | 58,86 | 57,79 | 58,44 | -0,31% | - |
| 06.05.2025 | 59,12 | 59,29 | 57,77 | 58,62 | -1,00% | 3.978,00 |
| 05.05.2025 | 58,67 | 59,64 | 58,63 | 59,21 | 0,56% | 365,00 |
| 02.05.2025 | 57,46 | 58,99 | 57,13 | 58,88 | 3,21% | 1.900,00 |
| 30.04.2025 | 56,19 | 57,20 | 56,05 | 57,05 | 1,53% | - |
| 29.04.2025 | 55,79 | 56,29 | 55,53 | 56,19 | 0,64% | 20,00 |
| 28.04.2025 | 55,38 | 55,90 | 55,12 | 55,83 | 0,76% | 25,00 |
| 25.04.2025 | 54,98 | 55,69 | 54,81 | 55,41 | 0,86% | 20,00 |
| 24.04.2025 | 54,66 | 54,98 | 53,59 | 54,94 | 0,35% | 2.430,00 |
| 23.04.2025 | 53,79 | 55,42 | 53,48 | 54,75 | 3,52% | 3.433,00 |
| 22.04.2025 | 53,05 | 53,05 | 51,88 | 52,89 | -0,23% | 47,00 |
| 17.04.2025 | 52,57 | 53,67 | 52,49 | 53,01 | 0,42% | 75,00 |
| 16.04.2025 | 53,68 | 53,87 | 52,13 | 52,79 | -2,48% | 3.393,00 |
| 15.04.2025 | 51,95 | 54,24 | 51,87 | 54,13 | 4,28% | 4.660,00 |
| 14.04.2025 | 51,93 | 51,99 | 50,56 | 51,91 | -2,22% | 2.636,00 |
| 11.04.2025 | 53,84 | 53,97 | 51,09 | 53,09 | -0,49% | 2.189,00 |
| 10.04.2025 | 52,19 | 56,80 | 51,69 | 53,35 | 3,47% | 4.284,00 |
| 09.04.2025 | 52,32 | 52,39 | 49,30 | 51,56 | -2,68% | 2.130,00 |
| 08.04.2025 | 54,52 | 54,52 | 51,21 | 52,98 | 2,93% | 105,00 |
| 07.04.2025 | 53,37 | 54,77 | 49,23 | 51,47 | -5,80% | 75,00 |
| 04.04.2025 | 58,64 | 58,73 | 53,32 | 54,64 | -6,77% | 818,00 |
| 03.04.2025 | 62,56 | 62,56 | 58,42 | 58,61 | -6,31% | - |
| 02.04.2025 | 63,62 | 63,68 | 62,17 | 62,56 | -1,71% | - |
| 01.04.2025 | 63,50 | 64,72 | 63,34 | 63,65 | -0,02% | 10,00 |
| 31.03.2025 | 64,45 | 64,81 | 62,41 | 63,66 | -2,06% | 2,00 |
| 28.03.2025 | 66,17 | 66,23 | 64,67 | 65,00 | -1,77% | - |
| 27.03.2025 | 67,04 | 67,04 | 65,79 | 66,17 | -1,30% | 10,00 |
| 26.03.2025 | 68,00 | 68,15 | 66,98 | 67,04 | -1,41% | 10,00 |
| 25.03.2025 | 65,57 | 68,20 | 65,45 | 68,00 | 3,71% | 42,00 |
| 24.03.2025 | 65,23 | 66,39 | 65,23 | 65,57 | 0,52% | - |
| 21.03.2025 | 64,96 | 65,24 | 64,21 | 65,23 | 0,46% | - |
| 20.03.2025 | 64,87 | 65,38 | 63,76 | 64,93 | 0,09% | - |
| 19.03.2025 | 65,56 | 65,68 | 64,14 | 64,87 | -0,99% | 30,00 |
| 18.03.2025 | 64,13 | 65,56 | 64,05 | 65,52 | 2,17% | 10,00 |
| 17.03.2025 | 64,36 | 64,45 | 63,38 | 64,13 | -0,36% | - |
| 14.03.2025 | 63,48 | 64,42 | 63,18 | 64,36 | 1,39% | - |
| 13.03.2025 | 63,13 | 64,29 | 63,01 | 63,48 | 0,55% | 1.936,00 |
| 12.03.2025 | 62,34 | 63,59 | 62,34 | 63,13 | 1,27% | - |
| 11.03.2025 | 63,33 | 63,58 | 61,49 | 62,34 | -1,56% | - |
| 10.03.2025 | 65,84 | 65,98 | 62,83 | 63,33 | -3,86% | 50,00 |
| 07.03.2025 | 65,36 | 65,91 | 63,36 | 65,87 | 0,58% | 2,00 |
| 06.03.2025 | 65,58 | 66,33 | 64,57 | 65,49 | -0,05% | 19,00 |
| 05.03.2025 | 64,85 | 66,52 | 64,82 | 65,52 | 1,28% | 105,00 |
| 04.03.2025 | 65,27 | 65,48 | 64,26 | 64,69 | -1,06% | 200,00 |
| 03.03.2025 | 64,58 | 66,07 | 64,31 | 65,38 | 1,00% | 455,00 |
| 28.02.2025 | 64,43 | 64,73 | 63,24 | 64,73 | 0,42% | 100,00 |
| 27.02.2025 | 63,69 | 64,67 | 63,35 | 64,46 | 1,43% | - |
| 26.02.2025 | 62,80 | 63,88 | 62,74 | 63,55 | 1,29% | - |
| 25.02.2025 | 62,23 | 62,85 | 62,00 | 62,74 | 0,92% | - |
| 24.02.2025 | 62,52 | 63,32 | 61,64 | 62,17 | -0,66% | - |
| 21.02.2025 | 62,36 | 62,73 | 62,19 | 62,58 | 0,35% | - |
| 20.02.2025 | 62,21 | 63,22 | 62,14 | 62,36 | 0,24% | 172,00 |
| 19.02.2025 | 63,72 | 63,76 | 61,88 | 62,21 | -2,37% | 424,00 |
| 18.02.2025 | 63,29 | 63,75 | 62,28 | 63,72 | 0,68% | 198,00 |
| 17.02.2025 | 62,77 | 63,58 | 62,77 | 63,29 | 0,83% | 220,00 |
| 14.02.2025 | 62,34 | 63,49 | 62,34 | 62,77 | 0,59% | 254,00 |
| 13.02.2025 | 61,24 | 62,67 | 61,24 | 62,40 | 1,89% | 652,00 |
| 12.02.2025 | 61,16 | 61,95 | 60,69 | 61,24 | 0,13% | 250,00 |
| 11.02.2025 | 60,95 | 61,19 | 59,39 | 61,16 | 0,34% | 240,00 |