Börse:
39,685€
Echtzeit-Aktienkurs Julius Baer Group Ltd.
Bid:
39,640€
Ask:
39,730€
Aktienkurse zur Julius Baer Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2019 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 06.12.2019 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 05.12.2019 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 04.12.2019 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 01.07.2019 | 39,51 | 40,08 | 39,42 | 39,69 | 2,20% | - |
| 28.06.2019 | 38,59 | 38,83 | 38,59 | 38,83 | -0,13% | 325,00 |
| 27.06.2019 | 38,88 | 38,88 | 38,88 | 38,88 | 0,96% | 90,00 |
| 26.06.2019 | 38,51 | 38,51 | 38,51 | 38,51 | 1,50% | 10,00 |
| 25.06.2019 | 38,16 | 38,16 | 37,38 | 37,94 | -1,53% | - |
| 24.06.2019 | 38,53 | 38,53 | 38,53 | 38,53 | 1,23% | 300,00 |
| 21.06.2019 | 38,22 | 38,71 | 37,87 | 38,06 | -0,26% | - |
| 20.06.2019 | 38,16 | 38,16 | 38,16 | 38,16 | 0,58% | 100,00 |
| 19.06.2019 | 37,94 | 37,94 | 37,94 | 37,94 | 2,51% | 100,00 |
| 18.06.2019 | 37,14 | 37,14 | 37,01 | 37,01 | 0,24% | 150,00 |
| 17.06.2019 | 36,92 | 36,92 | 36,92 | 36,92 | 1,37% | 29,00 |
| 14.06.2019 | 36,75 | 36,97 | 36,29 | 36,42 | -1,59% | - |
| 13.06.2019 | 37,01 | 37,01 | 37,01 | 37,01 | 0,58% | 28,00 |
| 12.06.2019 | 36,80 | 36,91 | 36,35 | 36,80 | -0,50% | - |
| 11.06.2019 | 36,99 | 37,18 | 36,98 | 36,98 | 2,72% | 1.180,00 |
| 10.06.2019 | 36,00 | 36,00 | 36,00 | 36,00 | 0,08% | 30,00 |
| 07.06.2019 | 35,93 | 35,97 | 35,93 | 35,97 | -0,44% | 1.005,00 |
| 06.06.2019 | 36,13 | 36,13 | 36,13 | 36,13 | -1,04% | 685,00 |
| 05.06.2019 | 36,51 | 36,51 | 36,51 | 36,51 | 1,19% | 10,00 |
| 04.06.2019 | 35,95 | 36,08 | 35,95 | 36,08 | 3,09% | 70,00 |
| 03.06.2019 | 35,41 | 35,41 | 35,00 | 35,00 | -1,17% | 1.010,00 |
| 31.05.2019 | 35,06 | 35,43 | 34,61 | 35,42 | 0,40% | - |
| 30.05.2019 | 35,31 | 35,35 | 35,22 | 35,28 | 0,71% | - |
| 29.05.2019 | 35,80 | 35,80 | 34,85 | 35,03 | -3,09% | - |
| 28.05.2019 | 36,14 | 36,14 | 36,14 | 36,14 | -0,44% | 15,00 |
| 27.05.2019 | 35,99 | 36,30 | 35,99 | 36,30 | 0,08% | 538,00 |
| 24.05.2019 | 36,29 | 36,29 | 36,27 | 36,27 | -0,86% | 1.000,00 |
| 23.05.2019 | 37,05 | 37,05 | 35,71 | 36,59 | -2,05% | - |
| 22.05.2019 | 37,34 | 37,35 | 37,34 | 37,35 | -1,45% | 40,00 |
| 21.05.2019 | 37,90 | 37,90 | 37,90 | 37,90 | 0,13% | 5,00 |
| 20.05.2019 | 38,11 | 38,11 | 37,85 | 37,85 | -3,28% | 290,00 |
| 17.05.2019 | 39,34 | 39,47 | 38,90 | 39,14 | -1,02% | - |
| 16.05.2019 | 39,23 | 39,54 | 39,23 | 39,54 | 0,53% | 252,00 |
| 15.05.2019 | 39,46 | 39,49 | 39,33 | 39,33 | -0,58% | 1.000,00 |
| 14.05.2019 | 39,40 | 39,56 | 39,40 | 39,56 | 0,93% | 21,00 |
| 13.05.2019 | 40,23 | 40,23 | 38,66 | 39,20 | -1,85% | - |
| 10.05.2019 | 40,44 | 40,83 | 39,78 | 39,94 | -0,60% | - |
| 09.05.2019 | 41,31 | 41,31 | 40,06 | 40,18 | -2,46% | - |
| 08.05.2019 | 41,16 | 41,19 | 41,16 | 41,19 | 2,46% | 130,00 |
| 07.05.2019 | 40,56 | 40,56 | 39,99 | 40,20 | -4,17% | 760,00 |
| 06.05.2019 | 42,44 | 42,44 | 41,44 | 41,95 | -2,26% | - |
| 03.05.2019 | 43,14 | 43,24 | 42,73 | 42,92 | 0,05% | - |
| 02.05.2019 | 42,90 | 42,90 | 42,90 | 42,90 | -1,24% | 40,00 |
| 30.04.2019 | 43,51 | 43,51 | 43,44 | 43,44 | -0,59% | 110,00 |
| 29.04.2019 | 43,57 | 43,70 | 43,57 | 43,70 | 0,60% | 80,00 |
| 26.04.2019 | 42,93 | 43,44 | 42,93 | 43,44 | 0,02% | 141,00 |
| 25.04.2019 | 43,43 | 43,43 | 43,43 | 43,43 | -0,48% | 715,00 |
| 24.04.2019 | 43,60 | 43,64 | 43,60 | 43,64 | 3,17% | 110,00 |
| 23.04.2019 | 42,30 | 42,30 | 42,30 | 42,30 | 0,19% | 10,00 |
| 18.04.2019 | 41,66 | 42,22 | 41,66 | 42,22 | 2,35% | 1.190,00 |
| 17.04.2019 | 40,70 | 41,25 | 40,70 | 41,25 | 1,58% | 161,00 |
| 16.04.2019 | 39,93 | 40,61 | 39,93 | 40,61 | 1,68% | 139,00 |
| 15.04.2019 | 39,80 | 39,94 | 39,80 | 39,94 | 0,43% | 168,00 |
| 12.04.2019 | 39,58 | 39,77 | 39,58 | 39,77 | 1,14% | 301,00 |
| 11.04.2019 | 38,78 | 39,42 | 38,78 | 39,32 | 1,65% | 419,00 |
| 10.04.2019 | 38,68 | 38,68 | 38,68 | 38,68 | -0,62% | 90,00 |
| 09.04.2019 | 38,92 | 38,92 | 38,92 | 38,92 | -1,24% | 17,00 |
| 08.04.2019 | 39,59 | 39,67 | 39,21 | 39,41 | -0,10% | 495,00 |
| 05.04.2019 | 40,00 | 40,00 | 39,35 | 39,45 | -0,55% | 665,00 |
| 04.04.2019 | 38,69 | 39,67 | 38,69 | 39,67 | 2,03% | 454,00 |
| 03.04.2019 | 37,66 | 38,88 | 37,66 | 38,88 | 5,94% | 870,00 |
| 02.04.2019 | 37,03 | 37,09 | 36,70 | 36,70 | -1,05% | 500,00 |
| 01.04.2019 | 36,08 | 37,09 | 36,08 | 37,09 | 3,00% | - |
| 29.03.2019 | 36,01 | 36,01 | 36,01 | 36,01 | 2,34% | 100,00 |
| 28.03.2019 | 35,95 | 35,95 | 34,98 | 35,19 | -1,66% | - |
| 27.03.2019 | 36,06 | 36,06 | 35,78 | 35,78 | -0,14% | 312,00 |
| 26.03.2019 | 35,83 | 35,83 | 35,83 | 35,83 | -0,86% | 100,00 |
| 25.03.2019 | 36,14 | 36,14 | 36,14 | 36,14 | -0,80% | 250,00 |
| 22.03.2019 | 36,71 | 36,71 | 36,43 | 36,43 | -1,49% | 200,00 |
| 21.03.2019 | 37,00 | 37,00 | 36,98 | 36,98 | -4,86% | 100,00 |
| 20.03.2019 | 38,87 | 38,87 | 38,87 | 38,87 | -1,17% | - |
| 19.03.2019 | 39,35 | 39,35 | 39,33 | 39,33 | 1,05% | 111,00 |
| 18.03.2019 | 38,46 | 38,92 | 38,46 | 38,92 | 1,20% | 300,00 |
| 15.03.2019 | 38,46 | 38,46 | 38,46 | 38,46 | 0,34% | - |
| 14.03.2019 | 38,09 | 38,33 | 38,09 | 38,33 | 1,16% | - |
| 13.03.2019 | 37,41 | 37,89 | 37,41 | 37,89 | 0,72% | - |
| 12.03.2019 | 37,55 | 37,62 | 37,55 | 37,62 | 1,21% | - |
| 11.03.2019 | 36,90 | 37,17 | 36,90 | 37,17 | 0,92% | - |
| 08.03.2019 | 37,31 | 37,31 | 36,83 | 36,83 | -4,01% | - |
| 07.03.2019 | 38,57 | 38,57 | 38,37 | 38,37 | -1,72% | - |
| 06.03.2019 | 38,58 | 39,04 | 38,58 | 39,04 | 1,59% | - |
| 05.03.2019 | 38,84 | 38,84 | 38,43 | 38,43 | -1,31% | - |
| 04.03.2019 | 39,00 | 39,20 | 38,80 | 38,94 | 0,70% | 602,00 |
| 01.03.2019 | 38,48 | 38,67 | 38,48 | 38,67 | 1,36% | 80,00 |
| 28.02.2019 | 37,44 | 38,15 | 37,44 | 38,15 | 2,22% | - |
| 27.02.2019 | 36,68 | 37,32 | 36,68 | 37,32 | 1,06% | - |
| 26.02.2019 | 36,20 | 36,93 | 36,20 | 36,93 | 1,01% | - |
| 25.02.2019 | 35,71 | 36,58 | 35,71 | 36,56 | 2,52% | 28,00 |
| 22.02.2019 | 35,20 | 35,66 | 35,20 | 35,66 | 1,68% | - |
| 21.02.2019 | 35,18 | 35,18 | 35,07 | 35,07 | -0,20% | - |
| 20.02.2019 | 35,39 | 35,39 | 35,14 | 35,14 | 0,57% | - |
| 19.02.2019 | 34,98 | 34,98 | 34,94 | 34,94 | -2,18% | - |
| 18.02.2019 | 35,81 | 35,81 | 35,72 | 35,72 | 1,13% | 400,00 |
| 15.02.2019 | 34,56 | 35,32 | 34,56 | 35,32 | 1,87% | - |
| 14.02.2019 | 35,93 | 35,93 | 34,67 | 34,67 | -4,49% | - |
| 13.02.2019 | 35,85 | 36,38 | 35,85 | 36,30 | 1,74% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen