61,810€
-0,19%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 62,03 | 62,11 | 61,47 | 61,81 | -0,19% | - |
| 20.12.2024 | 61,47 | 62,04 | 60,89 | 61,93 | 0,49% | - |
| 19.12.2024 | 61,90 | 62,00 | 60,89 | 61,63 | -0,60% | - |
| 18.12.2024 | 62,23 | 62,47 | 61,83 | 62,00 | -0,37% | 1.425,00 |
| 17.12.2024 | 62,86 | 62,86 | 62,09 | 62,23 | -1,00% | 265,00 |
| 16.12.2024 | 63,10 | 63,23 | 62,70 | 62,86 | -0,33% | 156,00 |
| 13.12.2024 | 63,43 | 63,78 | 63,07 | 63,07 | -0,57% | 60,00 |
| 12.12.2024 | 64,19 | 64,38 | 63,27 | 63,43 | -1,18% | - |
| 11.12.2024 | 63,65 | 64,27 | 63,32 | 64,19 | 0,85% | - |
| 10.12.2024 | 63,60 | 64,03 | 63,50 | 63,65 | 0,05% | 65,00 |
| 09.12.2024 | 63,27 | 63,99 | 63,25 | 63,62 | 0,55% | 22,00 |
| 06.12.2024 | 62,51 | 63,75 | 62,45 | 63,27 | 1,22% | 203,00 |
| 05.12.2024 | 62,34 | 62,69 | 62,05 | 62,51 | 0,34% | - |
| 04.12.2024 | 62,02 | 62,62 | 61,95 | 62,30 | 0,40% | - |
| 03.12.2024 | 61,90 | 62,36 | 61,45 | 62,05 | 0,24% | 130,00 |
| 02.12.2024 | 62,37 | 62,74 | 61,57 | 61,90 | -0,71% | 58,00 |
| 29.11.2024 | 62,82 | 63,19 | 62,34 | 62,34 | -0,76% | - |
| 28.11.2024 | 61,36 | 63,04 | 61,36 | 62,82 | 2,38% | 83,00 |
| 27.11.2024 | 61,42 | 61,90 | 61,15 | 61,36 | -0,10% | 303,00 |
| 26.11.2024 | 61,62 | 61,99 | 61,27 | 61,42 | -0,92% | 400,00 |
| 25.11.2024 | 60,74 | 62,18 | 60,68 | 61,99 | 2,21% | 2,00 |
| 22.11.2024 | 59,84 | 61,27 | 59,83 | 60,65 | 1,35% | 24,00 |
| 21.11.2024 | 57,22 | 60,53 | 56,93 | 59,84 | 4,54% | 11,00 |
| 20.11.2024 | 56,30 | 57,87 | 56,30 | 57,24 | 1,67% | 11,00 |
| 19.11.2024 | 57,09 | 57,09 | 55,25 | 56,30 | -0,93% | 2,00 |
| 18.11.2024 | 58,11 | 58,42 | 56,21 | 56,83 | -2,08% | - |
| 15.11.2024 | 57,64 | 58,20 | 57,30 | 58,04 | 0,69% | - |
| 14.11.2024 | 57,67 | 57,99 | 57,32 | 57,64 | -0,05% | 50,00 |
| 13.11.2024 | 57,75 | 57,75 | 56,89 | 57,67 | -0,09% | 2,00 |
| 12.11.2024 | 59,15 | 59,15 | 57,65 | 57,72 | -2,48% | - |
| 11.11.2024 | 59,12 | 59,62 | 59,02 | 59,19 | 0,07% | - |
| 08.11.2024 | 59,43 | 59,47 | 58,55 | 59,15 | -0,59% | 3,00 |
| 07.11.2024 | 59,33 | 59,75 | 59,14 | 59,50 | 0,24% | 2,00 |
| 06.11.2024 | 57,22 | 60,67 | 57,22 | 59,36 | 3,11% | 89,00 |
| 05.11.2024 | 57,72 | 58,36 | 57,11 | 57,57 | -0,31% | 29,00 |
| 04.11.2024 | 57,59 | 57,87 | 57,34 | 57,75 | 0,28% | - |
| 01.11.2024 | 56,02 | 57,89 | 55,99 | 57,59 | 2,75% | - |
| 31.10.2024 | 57,50 | 57,50 | 55,48 | 56,05 | -2,47% | 85,00 |
| 30.10.2024 | 58,00 | 58,80 | 57,37 | 57,47 | -1,12% | 52,00 |
| 29.10.2024 | 58,69 | 59,39 | 57,88 | 58,12 | -1,02% | 95,00 |
| 28.10.2024 | 57,81 | 58,82 | 57,66 | 58,72 | 1,57% | - |
| 25.10.2024 | 57,87 | 58,07 | 57,43 | 57,81 | -0,14% | - |
| 24.10.2024 | 58,29 | 58,41 | 57,81 | 57,89 | -0,75% | 1,00 |
| 23.10.2024 | 58,73 | 58,91 | 57,99 | 58,33 | -0,58% | 170,00 |
| 22.10.2024 | 58,85 | 59,06 | 58,41 | 58,67 | -0,17% | - |
| 21.10.2024 | 58,96 | 59,36 | 58,64 | 58,77 | -0,36% | - |
| 18.10.2024 | 58,33 | 59,03 | 58,27 | 58,98 | 1,11% | - |
| 17.10.2024 | 56,98 | 58,68 | 56,91 | 58,33 | 2,32% | - |
| 16.10.2024 | 56,47 | 57,01 | 55,89 | 57,01 | 0,96% | - |
| 15.10.2024 | 57,44 | 57,64 | 56,33 | 56,47 | -1,64% | - |
| 14.10.2024 | 57,27 | 57,50 | 56,95 | 57,41 | 0,14% | 33,00 |
| 11.10.2024 | 57,22 | 57,38 | 56,79 | 57,33 | 0,19% | 89,00 |
| 10.10.2024 | 57,24 | 57,48 | 56,85 | 57,22 | -0,03% | 8,00 |
| 09.10.2024 | 55,51 | 57,28 | 55,36 | 57,24 | 3,19% | 80,00 |
| 08.10.2024 | 55,69 | 56,05 | 54,86 | 55,47 | -0,45% | - |
| 07.10.2024 | 55,23 | 55,87 | 54,85 | 55,72 | 0,89% | 180,00 |
| 04.10.2024 | 54,75 | 55,27 | 54,72 | 55,23 | 0,88% | 40,00 |
| 03.10.2024 | 54,72 | 55,34 | 54,56 | 54,75 | -0,71% | - |
| 02.10.2024 | 54,42 | 55,96 | 54,36 | 55,14 | 1,32% | 91,00 |
| 01.10.2024 | 54,03 | 55,24 | 53,81 | 54,42 | 0,72% | - |
| 30.09.2024 | 54,77 | 55,00 | 53,97 | 54,03 | -1,26% | - |
| 27.09.2024 | 53,71 | 54,84 | 53,31 | 54,72 | 1,94% | 767,00 |
| 26.09.2024 | 52,02 | 53,84 | 52,02 | 53,68 | 3,11% | - |
| 25.09.2024 | 51,88 | 52,21 | 51,66 | 52,06 | 0,35% | - |
| 24.09.2024 | 51,36 | 52,30 | 51,28 | 51,88 | 1,33% | 100,00 |
| 23.09.2024 | 51,50 | 51,60 | 50,96 | 51,20 | -0,51% | - |
| 20.09.2024 | 53,26 | 53,26 | 51,21 | 51,46 | -3,33% | - |
| 19.09.2024 | 52,59 | 53,37 | 52,49 | 53,23 | 1,22% | - |
| 18.09.2024 | 52,28 | 52,93 | 52,15 | 52,59 | 0,52% | - |
| 17.09.2024 | 50,22 | 52,78 | 50,20 | 52,32 | 4,19% | 100,00 |
| 16.09.2024 | 50,11 | 50,37 | 49,58 | 50,22 | 0,21% | - |
| 13.09.2024 | 49,54 | 50,43 | 49,47 | 50,11 | 1,21% | - |
| 12.09.2024 | 49,83 | 50,64 | 49,19 | 49,51 | -0,60% | - |
| 11.09.2024 | 49,79 | 50,68 | 49,56 | 49,81 | -0,11% | - |
| 10.09.2024 | 50,03 | 50,71 | 49,72 | 49,87 | -0,44% | - |
| 09.09.2024 | 49,78 | 50,26 | 49,51 | 50,09 | 0,71% | 200,00 |
| 06.09.2024 | 50,26 | 50,28 | 49,54 | 49,73 | -1,05% | - |
| 05.09.2024 | 50,08 | 50,67 | 49,97 | 50,26 | 0,37% | - |
| 04.09.2024 | 50,37 | 50,51 | 49,73 | 50,08 | -1,14% | - |
| 03.09.2024 | 52,02 | 52,44 | 50,21 | 50,65 | -2,63% | - |
| 02.09.2024 | 52,77 | 53,26 | 51,50 | 52,02 | -1,50% | - |
| 30.08.2024 | 53,01 | 53,11 | 52,63 | 52,81 | -0,26% | - |
| 29.08.2024 | 53,21 | 53,65 | 52,84 | 52,95 | -0,41% | - |
| 28.08.2024 | 53,13 | 53,33 | 52,91 | 53,17 | 0,08% | 200,00 |
| 27.08.2024 | 53,26 | 53,45 | 52,93 | 53,13 | -0,17% | - |
| 26.08.2024 | 52,97 | 53,52 | 52,85 | 53,22 | 0,55% | - |
| 23.08.2024 | 52,92 | 53,12 | 52,44 | 52,93 | 0,27% | - |
| 22.08.2024 | 52,43 | 53,11 | 52,43 | 52,79 | 0,42% | - |
| 21.08.2024 | 52,36 | 52,98 | 52,29 | 52,57 | 0,40% | 100,00 |
| 20.08.2024 | 53,04 | 53,17 | 52,32 | 52,36 | -1,28% | 3,00 |
| 19.08.2024 | 53,01 | 53,38 | 52,80 | 53,04 | -0,02% | - |
| 16.08.2024 | 52,57 | 53,38 | 52,57 | 53,05 | 0,91% | - |
| 15.08.2024 | 51,61 | 52,89 | 51,58 | 52,57 | 1,86% | - |
| 14.08.2024 | 50,50 | 51,65 | 50,50 | 51,61 | 2,20% | 100,00 |
| 13.08.2024 | 50,13 | 50,89 | 50,03 | 50,50 | 1,11% | - |
| 12.08.2024 | 49,60 | 50,41 | 49,60 | 49,95 | 0,79% | - |
| 09.08.2024 | 49,21 | 50,45 | 49,14 | 49,56 | 0,54% | 2,00 |
| 08.08.2024 | 49,08 | 49,81 | 49,08 | 49,29 | 0,76% | 200,00 |
| 07.08.2024 | 49,10 | 50,29 | 48,92 | 48,92 | -0,03% | 30,00 |
| 06.08.2024 | 49,45 | 50,14 | 48,76 | 48,94 | -1,21% | 1,00 |