55,470€
0,96%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 61,04 | 61,09 | 60,32 | 60,95 | 0,21% | 1.335,00 |
| 07.02.2025 | 62,42 | 62,58 | 60,61 | 60,82 | -2,66% | 562,00 |
| 06.02.2025 | 60,30 | 62,66 | 60,26 | 62,48 | 3,77% | 212,00 |
| 05.02.2025 | 60,19 | 60,33 | 58,78 | 60,21 | 0,03% | 62,00 |
| 04.02.2025 | 60,54 | 60,97 | 58,57 | 60,19 | -0,58% | 2.410,00 |
| 03.02.2025 | 66,58 | 68,86 | 58,73 | 60,54 | -11,24% | 567,00 |
| 31.01.2025 | 67,95 | 68,81 | 67,77 | 68,21 | 0,29% | 40,00 |
| 30.01.2025 | 67,63 | 68,06 | 67,47 | 68,01 | 0,50% | - |
| 29.01.2025 | 67,01 | 68,20 | 66,95 | 67,67 | 1,08% | 10,00 |
| 28.01.2025 | 66,10 | 67,01 | 65,87 | 66,95 | 1,10% | 45,00 |
| 27.01.2025 | 65,49 | 66,22 | 65,11 | 66,22 | 0,52% | - |
| 24.01.2025 | 65,92 | 66,19 | 65,66 | 65,88 | -0,11% | 29,00 |
| 23.01.2025 | 65,32 | 66,41 | 65,32 | 65,95 | 0,96% | 3,00 |
| 22.01.2025 | 64,99 | 65,70 | 64,99 | 65,32 | 0,45% | 50,00 |
| 21.01.2025 | 64,33 | 65,03 | 64,27 | 65,03 | 0,93% | 2,00 |
| 20.01.2025 | 64,33 | 64,63 | 64,03 | 64,43 | 0,19% | - |
| 17.01.2025 | 63,53 | 64,53 | 63,49 | 64,31 | 1,23% | - |
| 16.01.2025 | 63,55 | 64,40 | 63,37 | 63,53 | -0,13% | - |
| 15.01.2025 | 61,61 | 63,74 | 61,61 | 63,61 | 3,25% | - |
| 14.01.2025 | 62,45 | 63,00 | 61,56 | 61,61 | -1,19% | 20,00 |
| 13.01.2025 | 62,51 | 62,58 | 61,27 | 62,35 | -0,51% | - |
| 10.01.2025 | 62,75 | 63,21 | 62,50 | 62,67 | -0,13% | 16,00 |
| 09.01.2025 | 63,69 | 63,83 | 62,68 | 62,75 | -1,54% | 370,00 |
| 08.01.2025 | 63,44 | 65,34 | 63,40 | 63,73 | 0,43% | 100,00 |
| 07.01.2025 | 62,72 | 63,70 | 62,66 | 63,46 | 1,24% | - |
| 06.01.2025 | 62,51 | 63,32 | 62,41 | 62,68 | 0,27% | - |
| 03.01.2025 | 62,60 | 63,95 | 62,09 | 62,51 | -0,05% | 100,00 |
| 02.01.2025 | 62,28 | 62,58 | 62,10 | 62,54 | 0,51% | 2,00 |
| 30.12.2024 | 62,31 | 62,60 | 61,97 | 62,22 | -0,13% | 75,00 |
| 27.12.2024 | 61,81 | 62,54 | 61,75 | 62,30 | 0,79% | - |
| 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 |