15,250€
-3,79%
Echtzeit-Aktienkurs Julius Baer Gruppe AG (ADR)
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,60 | 14,05 | 13,60 | 13,95 | 1,45% | 34,00 |
| 04.05.2026 | 14,05 | 14,10 | 13,75 | 13,75 | -2,14% | - |
| 30.04.2026 | 13,55 | 14,05 | 13,35 | 14,05 | 4,46% | - |
| 29.04.2026 | 13,10 | 13,85 | 13,10 | 13,45 | 0,75% | 15,00 |
| 28.04.2026 | 13,10 | 13,40 | 13,10 | 13,35 | 0,00% | - |
| 27.04.2026 | 13,45 | 13,55 | 13,25 | 13,35 | -1,48% | - |
| 24.04.2026 | 13,20 | 13,55 | 13,20 | 13,55 | 0,74% | - |
| 23.04.2026 | 13,50 | 13,85 | 13,25 | 13,45 | -2,18% | - |
| 22.04.2026 | 14,00 | 14,00 | 13,70 | 13,75 | 0,00% | - |
| 21.04.2026 | 13,70 | 14,05 | 13,65 | 13,75 | -0,72% | 15,00 |
| 20.04.2026 | 13,50 | 13,95 | 13,50 | 13,85 | 1,47% | - |
| 17.04.2026 | 13,35 | 13,75 | 13,35 | 13,65 | 2,25% | - |
| 16.04.2026 | 13,20 | 13,65 | 13,20 | 13,35 | -0,74% | - |
| 15.04.2026 | 13,10 | 13,45 | 13,10 | 13,45 | 0,75% | - |
| 14.04.2026 | 13,05 | 13,35 | 13,05 | 13,35 | -2,20% | 14,00 |
| 13.04.2026 | 13,40 | 13,75 | 12,70 | 13,65 | 1,49% | 54,00 |
| 10.04.2026 | 13,00 | 13,75 | 13,00 | 13,45 | 1,51% | 56,00 |
| 09.04.2026 | 13,35 | 13,45 | 13,05 | 13,25 | -1,49% | 75,00 |
| 08.04.2026 | 13,00 | 13,55 | 13,00 | 13,45 | 4,67% | - |
| 07.04.2026 | 12,80 | 13,05 | 12,60 | 12,85 | -0,77% | 14,00 |
| 02.04.2026 | 12,95 | 13,05 | 12,70 | 12,95 | -0,77% | - |
| 01.04.2026 | 12,80 | 13,20 | 12,80 | 13,05 | 2,35% | 781,00 |
| 31.03.2026 | 12,40 | 12,80 | 12,40 | 12,75 | 1,59% | - |
| 30.03.2026 | 12,45 | 12,65 | 12,35 | 12,55 | 1,62% | 15,00 |
| 27.03.2026 | 12,40 | 12,65 | 12,20 | 12,35 | -2,37% | 85,00 |
| 26.03.2026 | 12,50 | 12,80 | 12,50 | 12,65 | -0,78% | 78,00 |
| 25.03.2026 | 12,65 | 12,95 | 12,55 | 12,75 | 1,59% | - |
| 24.03.2026 | 12,30 | 12,65 | 12,30 | 12,55 | 0,00% | - |
| 23.03.2026 | 12,05 | 12,70 | 11,90 | 12,55 | 3,29% | 15,00 |
| 20.03.2026 | 12,55 | 12,55 | 12,00 | 12,15 | -3,19% | 56,00 |
| 19.03.2026 | 12,50 | 13,05 | 12,25 | 12,55 | -2,33% | 65,00 |
| 18.03.2026 | 12,90 | 13,25 | 12,75 | 12,85 | -1,53% | - |
| 17.03.2026 | 12,80 | 13,15 | 12,80 | 13,05 | -0,76% | - |
| 16.03.2026 | 12,90 | 13,15 | 12,90 | 13,15 | 0,77% | 15,00 |
| 13.03.2026 | 13,20 | 13,35 | 13,05 | 13,05 | -2,97% | - |
| 12.03.2026 | 13,30 | 13,65 | 13,30 | 13,45 | -0,74% | - |
| 11.03.2026 | 13,40 | 13,70 | 13,40 | 13,55 | -0,73% | - |
| 10.03.2026 | 13,60 | 14,05 | 13,60 | 13,65 | -1,44% | - |
| 09.03.2026 | 13,80 | 13,95 | 13,35 | 13,85 | -1,42% | - |
| 06.03.2026 | 13,80 | 14,20 | 13,65 | 14,05 | 0,00% | 19,00 |
| 05.03.2026 | 14,15 | 14,35 | 13,90 | 14,05 | -1,40% | - |
| 04.03.2026 | 13,70 | 14,25 | 13,65 | 14,25 | 2,15% | - |
| 03.03.2026 | 13,80 | 14,05 | 13,35 | 13,95 | -1,41% | 202,00 |
| 02.03.2026 | 14,30 | 14,35 | 13,85 | 14,15 | -1,39% | 15,00 |
| 27.02.2026 | 14,35 | 14,55 | 14,25 | 14,35 | -0,69% | - |
| 26.02.2026 | 14,00 | 14,45 | 14,00 | 14,45 | 0,70% | - |
| 25.02.2026 | 14,15 | 14,35 | 14,05 | 14,35 | 1,41% | - |
| 24.02.2026 | 13,90 | 14,15 | 13,90 | 14,15 | 0,00% | - |
| 23.02.2026 | 14,10 | 14,45 | 14,00 | 14,15 | -2,08% | 21,00 |
| 20.02.2026 | 14,20 | 14,55 | 14,20 | 14,45 | 0,70% | - |
| 19.02.2026 | 14,20 | 14,55 | 14,20 | 14,35 | -0,69% | - |
| 18.02.2026 | 13,55 | 14,50 | 13,55 | 14,45 | 2,12% | 7.357,00 |
| 17.02.2026 | 14,05 | 14,15 | 13,85 | 14,15 | 0,00% | - |
| 16.02.2026 | 13,80 | 14,25 | 13,80 | 14,15 | 0,71% | - |
| 13.02.2026 | 13,85 | 14,05 | 13,85 | 14,05 | 0,72% | 331,00 |
| 12.02.2026 | 13,70 | 14,25 | 13,70 | 13,95 | 0,00% | 8,00 |
| 11.02.2026 | 14,20 | 14,45 | 13,65 | 13,95 | -3,46% | - |
| 10.02.2026 | 14,60 | 14,95 | 14,30 | 14,45 | -2,69% | - |
| 09.02.2026 | 14,65 | 14,85 | 14,55 | 14,85 | 1,37% | 78,00 |
| 06.02.2026 | 14,20 | 14,65 | 14,20 | 14,65 | 2,09% | 13,00 |
| 05.02.2026 | 14,40 | 14,85 | 14,35 | 14,35 | -2,05% | - |
| 04.02.2026 | 14,40 | 14,85 | 14,35 | 14,65 | 0,00% | - |
| 03.02.2026 | 14,00 | 14,95 | 14,00 | 14,65 | 2,81% | - |
| 02.02.2026 | 13,90 | 14,25 | 13,35 | 14,25 | 1,06% | - |
| 30.01.2026 | 14,05 | 14,25 | 13,95 | 14,10 | 0,36% | - |
| 29.01.2026 | 13,70 | 14,15 | 13,70 | 14,05 | 0,72% | 14,00 |
| 28.01.2026 | 14,75 | 14,75 | 13,85 | 13,95 | -4,78% | 17,00 |
| 27.01.2026 | 14,35 | 14,75 | 14,35 | 14,65 | 2,09% | 64,00 |
| 26.01.2026 | 14,55 | 14,65 | 14,25 | 14,35 | -0,69% | - |
| 23.01.2026 | 14,30 | 14,55 | 14,30 | 14,45 | 0,00% | - |
| 22.01.2026 | 14,45 | 14,65 | 14,35 | 14,45 | 0,70% | - |
| 21.01.2026 | 14,00 | 14,35 | 13,95 | 14,35 | 1,41% | 19,00 |
| 20.01.2026 | 14,55 | 14,55 | 14,05 | 14,15 | -2,08% | - |
| 19.01.2026 | 14,45 | 14,65 | 14,05 | 14,45 | -1,37% | - |
| 16.01.2026 | 14,20 | 14,65 | 14,20 | 14,65 | 2,09% | - |
| 15.01.2026 | 14,30 | 14,60 | 14,30 | 14,35 | -0,69% | - |
| 14.01.2026 | 14,25 | 14,55 | 14,25 | 14,45 | 0,70% | 14,00 |
| 13.01.2026 | 13,70 | 14,45 | 13,70 | 14,35 | 2,87% | - |
| 12.01.2026 | 13,60 | 13,95 | 13,60 | 13,95 | 0,00% | - |
| 09.01.2026 | 13,70 | 14,05 | 13,70 | 13,95 | 0,00% | - |
| 08.01.2026 | 13,95 | 14,05 | 13,65 | 13,95 | -0,71% | - |
| 07.01.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 0,72% | 14,00 |
| 06.01.2026 | 13,90 | 14,25 | 13,75 | 13,95 | -1,41% | - |
| 05.01.2026 | 13,30 | 14,15 | 13,30 | 14,15 | 5,20% | 840,00 |
| 02.01.2026 | 13,35 | 13,55 | 13,35 | 13,45 | 0,00% | 15,00 |
| 30.12.2025 | 13,10 | 13,45 | 13,10 | 13,45 | 0,75% | - |
| 29.12.2025 | 13,55 | 13,55 | 13,30 | 13,35 | -0,74% | 9,00 |
| 23.12.2025 | 13,20 | 13,55 | 13,20 | 13,45 | 0,00% | - |
| 22.12.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 0,75% | 15,00 |
| 19.12.2025 | 13,00 | 13,45 | 13,00 | 13,35 | 1,52% | 168,00 |
| 18.12.2025 | 12,95 | 13,25 | 12,85 | 13,15 | 1,94% | - |
| 17.12.2025 | 12,70 | 13,05 | 12,70 | 12,90 | 0,39% | - |
| 16.12.2025 | 12,70 | 13,05 | 12,70 | 12,85 | -1,53% | - |
| 15.12.2025 | 12,70 | 13,05 | 12,70 | 13,05 | 0,77% | 15,00 |
| 12.12.2025 | 12,80 | 13,25 | 12,80 | 12,95 | -0,77% | - |
| 11.12.2025 | 12,40 | 13,05 | 12,40 | 13,05 | 2,35% | - |
| 10.12.2025 | 12,40 | 12,75 | 12,40 | 12,75 | 0,79% | - |
| 09.12.2025 | 12,20 | 12,65 | 12,20 | 12,65 | 1,61% | - |
| 08.12.2025 | 12,10 | 12,45 | 12,10 | 12,45 | 0,81% | - |
| 05.12.2025 | 12,25 | 12,55 | 12,15 | 12,35 | 1,65% | 1.100,00 |