52,151CHF
-0,02%
Echtzeit-Aktienkurs Julius Baer Gruppe AG
Bid:
Ask:
Aktienkurse zur Julius Baer Gruppe AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,09 | 52,56 | 52,08 | 52,14 | -0,05% | - |
27.03.2024 | 52,34 | 52,66 | 51,84 | 52,16 | -0,27% | 367.939,00 |
26.03.2024 | 51,64 | 52,56 | 51,64 | 52,30 | 1,00% | 491.436,00 |
25.03.2024 | 51,90 | 52,22 | 51,66 | 51,78 | -0,04% | 367.026,00 |
22.03.2024 | 51,56 | 52,30 | 51,56 | 51,80 | 0,15% | 463.262,00 |
21.03.2024 | 50,46 | 52,08 | 50,26 | 51,72 | 4,38% | 1.295.864,00 |
20.03.2024 | 49,54 | 49,81 | 49,08 | 49,55 | -0,30% | 475.520,00 |
19.03.2024 | 49,50 | 49,77 | 49,26 | 49,70 | -0,16% | 492.045,00 |
18.03.2024 | 50,00 | 50,04 | 49,31 | 49,78 | -0,68% | 707.165,00 |
15.03.2024 | 50,96 | 51,30 | 50,12 | 50,12 | -1,92% | 1.321.370,00 |
14.03.2024 | 51,00 | 51,30 | 50,80 | 51,10 | -0,27% | 570.979,00 |
13.03.2024 | 51,20 | 51,36 | 50,88 | 51,24 | 0,39% | 575.669,00 |
12.03.2024 | 50,62 | 51,14 | 50,16 | 51,04 | 1,15% | 786.849,00 |
11.03.2024 | 49,77 | 50,56 | 49,67 | 50,46 | 0,36% | 824.510,00 |
08.03.2024 | 48,90 | 50,58 | 48,78 | 50,28 | 3,56% | 1.484.264,00 |
07.03.2024 | 48,04 | 48,78 | 47,86 | 48,55 | 0,98% | 882.995,00 |
06.03.2024 | 47,77 | 48,45 | 47,71 | 48,08 | 0,99% | 627.707,00 |
05.03.2024 | 47,52 | 47,92 | 47,27 | 47,61 | -0,77% | 409.561,00 |
04.03.2024 | 47,80 | 48,22 | 47,66 | 47,98 | 0,23% | 459.793,00 |
01.03.2024 | 47,51 | 47,94 | 47,22 | 47,87 | 1,25% | 963.845,00 |
29.02.2024 | 46,85 | 47,48 | 46,81 | 47,28 | 1,35% | 1.721.210,00 |
28.02.2024 | 46,89 | 46,99 | 45,98 | 46,65 | -0,53% | 981.739,00 |
27.02.2024 | 46,83 | 47,15 | 46,55 | 46,90 | 0,32% | 846.856,00 |
26.02.2024 | 47,29 | 47,44 | 46,66 | 46,75 | -1,18% | 579.910,00 |
23.02.2024 | 47,68 | 47,68 | 46,87 | 47,31 | -1,13% | 826.438,00 |
22.02.2024 | 48,56 | 48,77 | 47,85 | 47,85 | -0,54% | 566.045,00 |
21.02.2024 | 48,08 | 48,44 | 47,64 | 48,11 | -0,29% | 494.679,00 |
20.02.2024 | 48,51 | 48,62 | 47,62 | 48,25 | -1,07% | 609.479,00 |
19.02.2024 | 48,86 | 49,19 | 48,71 | 48,77 | -1,32% | 430.007,00 |
16.02.2024 | 49,82 | 50,18 | 49,28 | 49,42 | 0,24% | 824.166,00 |
15.02.2024 | 47,70 | 49,54 | 47,69 | 49,30 | 4,12% | 1.355.799,00 |
14.02.2024 | 46,00 | 47,51 | 46,00 | 47,35 | 2,49% | 650.393,00 |
13.02.2024 | 47,15 | 47,15 | 45,89 | 46,20 | -2,14% | 963.434,00 |
12.02.2024 | 46,72 | 47,26 | 46,43 | 47,21 | 1,64% | 508.230,00 |
09.02.2024 | 46,65 | 47,33 | 46,14 | 46,45 | 0,13% | 729.794,00 |
08.02.2024 | 46,10 | 46,54 | 45,58 | 46,39 | 1,05% | 849.875,00 |
07.02.2024 | 45,84 | 46,43 | 45,47 | 45,91 | 0,55% | 895.764,00 |
06.02.2024 | 47,97 | 48,05 | 45,66 | 45,66 | -4,88% | 1.381.956,00 |
05.02.2024 | 48,30 | 49,04 | 47,89 | 48,00 | -0,48% | 881.051,00 |
02.02.2024 | 48,56 | 49,71 | 47,92 | 48,23 | 1,07% | 1.378.791,00 |
01.02.2024 | 49,60 | 51,94 | 47,25 | 47,72 | 0,89% | 2.529.971,00 |
31.01.2024 | 47,89 | 48,02 | 47,17 | 47,30 | -1,05% | 1.297.367,00 |
30.01.2024 | 47,30 | 47,80 | 47,07 | 47,80 | 1,16% | 559.367,00 |
29.01.2024 | 47,12 | 47,26 | 46,65 | 47,25 | -1,07% | 608.482,00 |
26.01.2024 | 46,44 | 48,08 | 46,32 | 47,76 | 3,58% | 913.269,00 |
25.01.2024 | 45,90 | 46,11 | 45,55 | 46,11 | -0,04% | 510.733,00 |
24.01.2024 | 46,26 | 46,42 | 45,86 | 46,13 | 0,50% | 561.734,00 |
23.01.2024 | 46,74 | 46,78 | 45,87 | 45,90 | -1,33% | 512.013,00 |
22.01.2024 | 46,52 | 47,00 | 46,25 | 46,52 | 1,15% | 440.323,00 |
19.01.2024 | 46,67 | 46,67 | 45,92 | 45,99 | -0,11% | 513.999,00 |
18.01.2024 | 45,46 | 46,43 | 45,13 | 46,04 | 1,63% | 608.871,00 |
17.01.2024 | 45,95 | 46,01 | 44,61 | 45,30 | -3,06% | 1.225.487,00 |
16.01.2024 | 46,90 | 47,05 | 46,31 | 46,73 | -1,50% | 822.234,00 |
15.01.2024 | 47,59 | 47,88 | 47,20 | 47,44 | 0,06% | 316.075,00 |
12.01.2024 | 47,50 | 47,72 | 47,14 | 47,41 | 0,32% | 433.091,00 |
11.01.2024 | 47,60 | 47,80 | 46,96 | 47,26 | 0,13% | 541.168,00 |
10.01.2024 | 46,45 | 47,32 | 45,97 | 47,20 | 0,47% | 836.241,00 |
09.01.2024 | 47,87 | 47,90 | 46,85 | 46,98 | -1,98% | 641.989,00 |
08.01.2024 | 47,84 | 48,06 | 47,27 | 47,93 | 0,15% | 455.404,00 |
05.01.2024 | 47,75 | 48,05 | 47,05 | 47,86 | -0,77% | 613.339,00 |
04.01.2024 | 47,13 | 48,23 | 47,12 | 48,23 | 2,95% | 607.696,00 |
03.01.2024 | 47,76 | 48,01 | 46,58 | 46,85 | -0,64% | 867.537,00 |
29.12.2023 | 47,39 | 47,40 | 47,15 | 47,15 | 0,32% | 269.324,00 |
28.12.2023 | 47,15 | 47,27 | 46,61 | 47,00 | -0,57% | 440.164,00 |
27.12.2023 | 46,76 | 47,33 | 46,51 | 47,27 | 1,09% | 370.143,00 |
22.12.2023 | 47,00 | 47,11 | 46,62 | 46,76 | -0,60% | 337.612,00 |
21.12.2023 | 46,71 | 47,33 | 46,35 | 47,04 | -1,22% | 700.817,00 |
20.12.2023 | 47,31 | 47,69 | 46,87 | 47,62 | 1,06% | 539.647,00 |
19.12.2023 | 47,10 | 47,44 | 46,60 | 47,12 | 0,02% | 541.249,00 |
18.12.2023 | 47,11 | 47,71 | 46,94 | 47,11 | -0,65% | 683.631,00 |
15.12.2023 | 47,07 | 47,67 | 46,78 | 47,42 | 2,02% | 960.433,00 |
14.12.2023 | 46,20 | 46,97 | 45,82 | 46,48 | 3,45% | 973.301,00 |
13.12.2023 | 44,68 | 45,16 | 44,49 | 44,93 | 0,36% | 584.192,00 |
12.12.2023 | 45,38 | 45,41 | 44,35 | 44,77 | -1,28% | 792.099,00 |
11.12.2023 | 46,00 | 46,13 | 45,35 | 45,35 | -0,90% | 536.430,00 |
08.12.2023 | 45,04 | 45,94 | 44,94 | 45,76 | 1,89% | 651.361,00 |
07.12.2023 | 44,80 | 45,09 | 44,31 | 44,91 | -0,55% | 729.210,00 |
06.12.2023 | 45,99 | 46,15 | 45,16 | 45,16 | -0,53% | 841.053,00 |
05.12.2023 | 43,50 | 45,41 | 43,50 | 45,40 | 3,42% | 1.048.181,00 |
04.12.2023 | 44,60 | 44,67 | 43,88 | 43,90 | -1,46% | 533.635,00 |
01.12.2023 | 44,49 | 44,82 | 43,96 | 44,55 | 0,70% | 849.369,00 |
30.11.2023 | 43,57 | 44,45 | 43,43 | 44,24 | 1,94% | 1.547.654,00 |
29.11.2023 | 43,63 | 44,00 | 43,21 | 43,40 | -0,32% | 1.390.539,00 |
28.11.2023 | 44,44 | 45,12 | 42,98 | 43,54 | -4,68% | 1.926.892,00 |
27.11.2023 | 45,75 | 47,35 | 45,41 | 45,68 | -2,29% | 1.664.845,00 |
24.11.2023 | 47,20 | 47,75 | 46,65 | 46,75 | -0,97% | 1.029.467,00 |
23.11.2023 | 48,25 | 48,37 | 47,08 | 47,21 | -1,95% | 749.426,00 |
22.11.2023 | 48,29 | 48,90 | 48,15 | 48,15 | -1,23% | 853.562,00 |
21.11.2023 | 48,19 | 49,36 | 47,41 | 48,75 | -0,57% | 1.376.453,00 |
20.11.2023 | 51,50 | 52,14 | 48,13 | 49,03 | -12,01% | 2.427.263,00 |
17.11.2023 | 55,70 | 56,20 | 55,52 | 55,72 | 0,25% | 361.090,00 |
16.11.2023 | 55,12 | 56,02 | 55,12 | 55,58 | 0,29% | 584.543,00 |
15.11.2023 | 53,88 | 55,72 | 53,74 | 55,42 | 2,74% | 793.643,00 |
14.11.2023 | 52,64 | 54,12 | 52,30 | 53,94 | 2,31% | 627.205,00 |
13.11.2023 | 52,04 | 53,24 | 51,88 | 52,72 | 1,78% | 784.490,00 |
10.11.2023 | 51,90 | 52,26 | 51,58 | 51,80 | -0,58% | 807.349,00 |
09.11.2023 | 51,96 | 52,10 | 51,20 | 52,10 | 0,85% | 923.727,00 |
08.11.2023 | 51,34 | 51,66 | 50,80 | 51,66 | -0,58% | 724.119,00 |
07.11.2023 | 52,90 | 53,90 | 50,12 | 51,96 | -2,51% | 857.037,00 |
06.11.2023 | 54,00 | 54,26 | 53,20 | 53,30 | -1,81% | 486.303,00 |