65,870€
-1,67%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 67,00 | 67,14 | 65,23 | 65,96 | -1,54% | - |
| 12.03.2026 | 66,86 | 68,43 | 66,85 | 66,99 | -1,25% | - |
| 11.03.2026 | 68,72 | 68,72 | 67,37 | 67,84 | -1,04% | 5,00 |
| 10.03.2026 | 69,30 | 70,39 | 68,45 | 68,55 | -1,17% | 145,00 |
| 09.03.2026 | 68,43 | 69,75 | 66,97 | 69,36 | -1,13% | - |
| 06.03.2026 | 70,80 | 70,84 | 69,25 | 70,15 | -0,31% | - |
| 05.03.2026 | 70,49 | 71,61 | 69,71 | 70,37 | -0,59% | 1,00 |
| 04.03.2026 | 69,91 | 70,87 | 68,50 | 70,79 | 1,09% | - |
| 03.03.2026 | 70,71 | 70,71 | 66,99 | 70,03 | -1,24% | 33,00 |
| 02.03.2026 | 71,32 | 71,35 | 69,47 | 70,91 | -1,09% | - |
| 27.02.2026 | 72,18 | 72,57 | 71,54 | 71,69 | -0,64% | - |
| 26.02.2026 | 71,35 | 72,26 | 70,84 | 72,15 | 1,18% | - |
| 25.02.2026 | 70,48 | 71,36 | 70,31 | 71,31 | 1,24% | 10,00 |
| 24.02.2026 | 70,63 | 71,04 | 69,87 | 70,44 | -0,21% | 14,00 |
| 23.02.2026 | 71,59 | 72,45 | 70,24 | 70,59 | -2,18% | - |
| 20.02.2026 | 71,79 | 72,84 | 71,71 | 72,16 | 0,71% | 221,00 |
| 19.02.2026 | 72,27 | 72,78 | 71,29 | 71,65 | -0,84% | - |
| 18.02.2026 | 70,56 | 72,44 | 70,20 | 72,26 | 2,41% | 5,00 |
| 17.02.2026 | 70,49 | 70,66 | 69,46 | 70,56 | -0,10% | 3,00 |
| 16.02.2026 | 70,09 | 71,26 | 70,09 | 70,63 | 0,73% | 40,00 |
| 13.02.2026 | 69,58 | 70,27 | 69,29 | 70,12 | 0,56% | 300,00 |
| 12.02.2026 | 70,04 | 71,18 | 69,46 | 69,73 | -0,43% | 14,00 |
| 11.02.2026 | 72,25 | 72,28 | 68,45 | 70,03 | -3,07% | 108,00 |
| 10.02.2026 | 74,31 | 74,53 | 72,17 | 72,25 | -2,85% | 4,00 |
| 09.02.2026 | 73,37 | 74,44 | 72,92 | 74,37 | 1,54% | - |
| 06.02.2026 | 72,44 | 73,55 | 71,42 | 73,24 | 1,06% | 11,00 |
| 05.02.2026 | 73,29 | 74,27 | 72,27 | 72,47 | -1,00% | - |
| 04.02.2026 | 73,08 | 74,18 | 71,96 | 73,20 | 0,30% | 206,00 |
| 03.02.2026 | 71,04 | 73,95 | 70,90 | 72,98 | 4,23% | - |
| 02.02.2026 | 69,78 | 71,26 | 66,87 | 70,02 | -0,79% | 122,00 |
| 30.01.2026 | 70,36 | 71,28 | 69,84 | 70,58 | 0,28% | 128,00 |
| 29.01.2026 | 69,90 | 70,64 | 69,42 | 70,38 | 0,53% | - |
| 28.01.2026 | 73,14 | 73,64 | 69,72 | 70,01 | -4,25% | - |
| 27.01.2026 | 72,12 | 73,97 | 71,56 | 73,12 | 1,82% | - |
| 26.01.2026 | 72,55 | 73,24 | 71,63 | 71,81 | -1,21% | 200,00 |
| 23.01.2026 | 72,60 | 72,72 | 72,02 | 72,69 | 0,15% | - |
| 22.01.2026 | 72,01 | 73,15 | 71,77 | 72,58 | 0,55% | - |
| 21.01.2026 | 71,06 | 72,18 | 69,83 | 72,18 | 1,62% | - |
| 20.01.2026 | 71,85 | 71,86 | 70,33 | 71,03 | -1,25% | - |
| 19.01.2026 | 73,14 | 73,25 | 70,57 | 71,93 | -1,69% | - |
| 16.01.2026 | 72,59 | 73,19 | 72,41 | 73,17 | 0,76% | 150,00 |
| 15.01.2026 | 72,19 | 72,83 | 71,57 | 72,62 | 0,78% | - |
| 14.01.2026 | 71,47 | 72,51 | 71,06 | 72,06 | 0,84% | 200,00 |
| 13.01.2026 | 70,05 | 72,24 | 69,94 | 71,46 | 2,14% | 3,00 |
| 12.01.2026 | 69,75 | 69,97 | 68,81 | 69,96 | 0,17% | 4,00 |
| 09.01.2026 | 69,89 | 70,28 | 69,32 | 69,84 | -0,13% | 25,00 |
| 08.01.2026 | 69,73 | 70,12 | 68,27 | 69,93 | -0,24% | - |
| 07.01.2026 | 69,65 | 70,26 | 69,44 | 70,10 | 0,59% | 4,00 |
| 06.01.2026 | 71,84 | 71,84 | 69,22 | 69,69 | -3,65% | 18,00 |
| 05.01.2026 | 68,06 | 72,33 | 67,90 | 72,33 | 6,24% | 200,00 |
| 02.01.2026 | 67,15 | 68,11 | 66,89 | 68,08 | 1,29% | - |
| 30.12.2025 | 66,81 | 67,24 | 66,73 | 67,21 | 0,60% | - |
| 29.12.2025 | 67,70 | 67,76 | 66,76 | 66,81 | -1,05% | - |
| 23.12.2025 | 66,95 | 67,78 | 66,94 | 67,52 | 0,85% | - |
| 22.12.2025 | 66,89 | 67,29 | 66,62 | 66,95 | -0,10% | - |
| 19.12.2025 | 66,19 | 67,09 | 66,19 | 67,02 | 1,03% | - |
| 18.12.2025 | 64,61 | 66,50 | 64,28 | 66,34 | 2,58% | - |
| 17.12.2025 | 64,57 | 65,22 | 64,36 | 64,67 | 0,22% | - |
| 16.12.2025 | 65,57 | 65,57 | 63,95 | 64,53 | -1,53% | 45,00 |
| 15.12.2025 | 64,63 | 65,57 | 64,49 | 65,53 | 1,36% | - |
| 12.12.2025 | 65,28 | 66,32 | 64,48 | 64,65 | -0,15% | - |
| 11.12.2025 | 63,67 | 65,23 | 62,92 | 64,75 | 1,92% | - |
| 10.12.2025 | 63,02 | 63,59 | 62,74 | 63,53 | 0,70% | - |
| 09.12.2025 | 62,14 | 63,34 | 62,14 | 63,09 | 1,55% | - |
| 08.12.2025 | 61,90 | 62,42 | 61,80 | 62,13 | 0,39% | - |
| 05.12.2025 | 61,10 | 62,56 | 60,87 | 61,89 | 1,28% | 2,00 |
| 04.12.2025 | 60,76 | 61,30 | 60,68 | 61,11 | 0,73% | 1,00 |
| 03.12.2025 | 61,80 | 61,93 | 60,36 | 60,67 | -1,83% | 2,00 |
| 02.12.2025 | 61,51 | 62,05 | 61,27 | 61,80 | 0,54% | - |
| 01.12.2025 | 61,38 | 61,77 | 60,61 | 61,47 | -0,45% | - |
| 28.11.2025 | 62,27 | 62,51 | 61,48 | 61,75 | -0,84% | 1,00 |
| 27.11.2025 | 61,64 | 62,52 | 61,13 | 62,27 | 1,01% | 1,00 |
| 26.11.2025 | 61,15 | 61,71 | 60,86 | 61,65 | 0,83% | - |
| 25.11.2025 | 59,99 | 61,59 | 59,56 | 61,14 | 1,93% | 1,00 |
| 24.11.2025 | 63,21 | 65,52 | 58,88 | 59,98 | -5,09% | 266,00 |
| 21.11.2025 | 61,57 | 63,27 | 61,52 | 63,20 | 2,41% | - |
| 20.11.2025 | 62,43 | 63,42 | 61,41 | 61,71 | -0,48% | 800,00 |
| 19.11.2025 | 60,55 | 62,05 | 60,31 | 62,01 | 2,41% | - |
| 18.11.2025 | 61,54 | 61,88 | 59,99 | 60,55 | -2,23% | 404,00 |
| 17.11.2025 | 62,27 | 63,48 | 61,86 | 61,93 | -0,67% | - |
| 14.11.2025 | 63,77 | 63,95 | 61,78 | 62,35 | -2,26% | - |
| 13.11.2025 | 63,01 | 64,17 | 62,81 | 63,79 | 1,37% | 67,00 |
| 12.11.2025 | 62,60 | 63,08 | 62,51 | 62,93 | 0,62% | 101,00 |
| 11.11.2025 | 60,67 | 62,58 | 60,21 | 62,54 | 2,93% | 50,00 |
| 10.11.2025 | 59,13 | 60,86 | 58,91 | 60,76 | 3,92% | 106,00 |
| 07.11.2025 | 58,22 | 59,01 | 58,21 | 58,47 | 0,26% | - |
| 06.11.2025 | 58,32 | 58,53 | 57,97 | 58,32 | -0,09% | - |
| 05.11.2025 | 57,48 | 58,60 | 57,32 | 58,37 | 1,34% | 12,00 |
| 04.11.2025 | 57,54 | 58,05 | 57,06 | 57,60 | -1,15% | 1,00 |
| 03.11.2025 | 58,46 | 58,74 | 57,98 | 58,27 | -0,36% | - |
| 31.10.2025 | 58,26 | 58,59 | 58,04 | 58,48 | 0,38% | - |
| 30.10.2025 | 57,77 | 58,74 | 57,67 | 58,26 | 0,97% | - |
| 29.10.2025 | 57,13 | 58,16 | 57,13 | 57,70 | 0,75% | 3,00 |
| 28.10.2025 | 57,28 | 57,80 | 56,90 | 57,27 | -0,37% | - |
| 27.10.2025 | 57,61 | 57,96 | 57,34 | 57,48 | -0,24% | 20,00 |
| 24.10.2025 | 57,46 | 57,72 | 57,07 | 57,62 | 0,49% | - |
| 23.10.2025 | 56,86 | 57,71 | 56,83 | 57,34 | 0,84% | - |
| 22.10.2025 | 56,75 | 57,18 | 56,29 | 56,86 | 0,12% | 1.589,00 |
| 21.10.2025 | 57,63 | 57,70 | 56,51 | 56,79 | -1,44% | - |
| 20.10.2025 | 57,18 | 58,01 | 57,15 | 57,62 | 1,12% | - |