57,310€
0,28%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 57,20 | 57,61 | 57,12 | 57,39 | 0,42% | - |
| 25.09.2025 | 57,90 | 57,99 | 56,23 | 57,15 | -1,28% | - |
| 24.09.2025 | 58,72 | 58,90 | 57,29 | 57,89 | -1,53% | - |
| 23.09.2025 | 58,31 | 59,63 | 58,12 | 58,79 | 0,74% | 50,00 |
| 22.09.2025 | 59,40 | 59,40 | 58,18 | 58,36 | -1,73% | 1,00 |
| 19.09.2025 | 58,78 | 59,59 | 58,74 | 59,39 | 0,93% | 2,00 |
| 18.09.2025 | 59,95 | 60,41 | 58,76 | 58,84 | -1,82% | 54,00 |
| 17.09.2025 | 60,27 | 60,45 | 59,80 | 59,93 | -0,58% | - |
| 16.09.2025 | 61,77 | 61,92 | 59,91 | 60,28 | -2,40% | - |
| 15.09.2025 | 61,88 | 62,14 | 61,64 | 61,76 | -0,13% | - |
| 12.09.2025 | 62,34 | 62,49 | 61,24 | 61,84 | -0,48% | - |
| 11.09.2025 | 61,87 | 62,31 | 61,70 | 62,14 | 0,34% | - |
| 10.09.2025 | 61,79 | 62,22 | 61,62 | 61,93 | 0,26% | 2,00 |
| 09.09.2025 | 61,46 | 61,83 | 61,12 | 61,77 | 0,55% | - |
| 08.09.2025 | 61,13 | 61,60 | 61,07 | 61,43 | 0,61% | - |
| 05.09.2025 | 61,39 | 62,07 | 60,72 | 61,06 | -0,59% | - |
| 04.09.2025 | 60,71 | 61,48 | 60,51 | 61,42 | 1,42% | - |
| 03.09.2025 | 61,06 | 61,15 | 60,21 | 60,56 | -0,82% | - |
| 02.09.2025 | 61,01 | 62,16 | 60,40 | 61,06 | -0,28% | - |
| 01.09.2025 | 61,73 | 61,88 | 60,67 | 61,23 | -0,79% | 86,00 |
| 29.08.2025 | 62,57 | 62,74 | 61,61 | 61,72 | -1,59% | - |
| 28.08.2025 | 63,00 | 63,64 | 62,56 | 62,72 | -0,43% | - |
| 27.08.2025 | 62,83 | 63,47 | 62,30 | 62,99 | 0,24% | 25,00 |
| 26.08.2025 | 63,61 | 63,61 | 62,51 | 62,84 | -1,19% | - |
| 25.08.2025 | 63,41 | 63,79 | 63,16 | 63,60 | 0,28% | 90,00 |
| 22.08.2025 | 62,37 | 63,54 | 62,14 | 63,42 | 1,70% | 1,00 |
| 21.08.2025 | 62,43 | 62,63 | 62,07 | 62,36 | -0,10% | - |
| 20.08.2025 | 62,28 | 62,47 | 62,04 | 62,42 | 0,22% | - |
| 19.08.2025 | 61,18 | 62,60 | 61,18 | 62,28 | 1,78% | 4,00 |
| 18.08.2025 | 61,19 | 61,22 | 60,70 | 61,19 | 0,11% | - |
| 15.08.2025 | 60,75 | 61,85 | 60,75 | 61,12 | 0,61% | 1,00 |
| 14.08.2025 | 61,36 | 61,58 | 60,36 | 60,75 | -1,01% | 1,00 |
| 13.08.2025 | 61,50 | 61,73 | 61,10 | 61,37 | -0,23% | - |
| 12.08.2025 | 61,42 | 61,86 | 61,23 | 61,51 | 0,13% | 250,00 |
| 11.08.2025 | 61,02 | 61,56 | 60,98 | 61,43 | 0,72% | 1,00 |
| 08.08.2025 | 60,43 | 61,01 | 60,33 | 60,99 | 0,93% | 11,00 |
| 07.08.2025 | 59,28 | 60,85 | 59,02 | 60,43 | 2,56% | 1,00 |
| 06.08.2025 | 58,89 | 59,49 | 58,65 | 58,92 | 0,15% | 2,00 |
| 05.08.2025 | 58,20 | 59,30 | 58,20 | 58,83 | 1,08% | - |
| 04.08.2025 | 59,15 | 59,19 | 57,31 | 58,20 | -1,49% | 11,00 |
| 01.08.2025 | 59,21 | 59,30 | 56,52 | 59,08 | -0,52% | 901,00 |
| 31.07.2025 | 59,88 | 60,34 | 59,23 | 59,39 | -0,90% | - |
| 30.07.2025 | 59,52 | 60,43 | 59,03 | 59,93 | 0,86% | 710,00 |
| 29.07.2025 | 59,42 | 59,87 | 59,25 | 59,42 | -0,03% | - |
| 28.07.2025 | 60,91 | 60,97 | 59,32 | 59,44 | -1,61% | 83,00 |
| 25.07.2025 | 60,65 | 60,65 | 59,48 | 60,41 | -0,38% | 250,00 |
| 24.07.2025 | 60,79 | 60,90 | 60,04 | 60,64 | -0,31% | - |
| 23.07.2025 | 59,60 | 60,89 | 59,50 | 60,83 | 2,06% | 22,00 |
| 22.07.2025 | 61,11 | 62,64 | 58,74 | 59,60 | -2,52% | 353,00 |
| 21.07.2025 | 59,62 | 61,32 | 59,56 | 61,14 | 2,62% | - |
| 18.07.2025 | 58,80 | 60,04 | 58,56 | 59,58 | 1,67% | - |
| 17.07.2025 | 59,08 | 59,25 | 58,10 | 58,60 | -0,78% | 200,00 |
| 16.07.2025 | 59,56 | 59,64 | 58,37 | 59,06 | -0,82% | - |
| 15.07.2025 | 59,32 | 60,53 | 59,31 | 59,55 | 0,39% | - |
| 14.07.2025 | 58,49 | 59,40 | 58,06 | 59,32 | 0,25% | 13,00 |
| 11.07.2025 | 59,24 | 59,68 | 58,77 | 59,17 | -0,14% | - |
| 10.07.2025 | 58,59 | 59,33 | 58,39 | 59,25 | 1,14% | - |
| 09.07.2025 | 58,86 | 59,02 | 58,11 | 58,58 | -0,44% | 326,00 |
| 08.07.2025 | 57,70 | 58,90 | 57,70 | 58,84 | 1,96% | 200,00 |
| 07.07.2025 | 56,90 | 57,95 | 56,90 | 57,71 | 1,35% | 680,00 |
| 04.07.2025 | 57,70 | 57,86 | 56,74 | 56,94 | -1,32% | - |
| 03.07.2025 | 57,96 | 58,42 | 57,16 | 57,70 | -0,45% | 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% | - |