Julius Baer Gruppe AG BAER
SIX · İsviçre · Finans
CHF 71,22-3,06 (-%4,12)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 71,22 | -%4,12 | CHF 73,44 | CHF 73,70 | CHF 71,00 | 596,31K |
| 2026-09-30 | CHF 74,28 | -%3,23 | CHF 77,74 | CHF 78,22 | CHF 74,28 | 888,36K |
| 2026-09-29 | CHF 76,76 | +%7,21 | CHF 76,00 | CHF 78,20 | CHF 76,00 | 1,25M |
| 2026-09-28 | CHF 71,60 | +%0,51 | CHF 71,60 | CHF 71,82 | CHF 71,02 | 306,79K |
| 2026-09-25 | CHF 71,24 | +%1,66 | CHF 70,56 | CHF 71,54 | CHF 70,12 | 371,46K |
| 2026-09-24 | CHF 70,08 | -%1,55 | CHF 70,34 | CHF 70,56 | CHF 69,34 | 479,17K |
| 2026-09-23 | CHF 71,18 | -%0,75 | CHF 72,22 | CHF 72,28 | CHF 70,58 | 355,80K |
| 2026-09-22 | CHF 71,72 | -%0,80 | CHF 72,44 | CHF 73,72 | CHF 71,34 | 574,89K |
| 2026-09-21 | CHF 72,30 | %0,00 | CHF 72,64 | CHF 73,76 | CHF 72,30 | 464,18K |
| 2026-09-18 | CHF 72,30 | -%1,63 | CHF 73,24 | CHF 73,74 | CHF 72,30 | 1,09M |
| 2026-09-17 | CHF 73,50 | +%1,10 | CHF 72,78 | CHF 74,04 | CHF 72,76 | 390,88K |
| 2026-09-16 | CHF 72,70 | +%0,14 | CHF 72,58 | CHF 73,64 | CHF 72,22 | 295,58K |
| 2026-09-15 | CHF 72,60 | -%2,29 | CHF 73,60 | CHF 73,60 | CHF 71,70 | 638,41K |
| 2026-09-14 | CHF 74,30 | -%0,43 | CHF 74,60 | CHF 75,44 | CHF 74,02 | 218,01K |
| 2026-09-11 | CHF 74,62 | -%0,27 | CHF 74,88 | CHF 75,44 | CHF 74,38 | 327,35K |
| 2026-09-10 | CHF 74,82 | +%0,92 | CHF 74,50 | CHF 75,38 | CHF 74,06 | 341,52K |
| 2026-09-09 | CHF 74,14 | -%2,01 | CHF 75,04 | CHF 75,20 | CHF 74,06 | 418,25K |
| 2026-09-08 | CHF 75,66 | +%1,15 | CHF 74,68 | CHF 75,88 | CHF 74,62 | 448,62K |
| 2026-09-07 | CHF 74,80 | -%0,05 | CHF 74,38 | CHF 74,86 | CHF 73,94 | 209,44K |
| 2026-09-04 | CHF 74,84 | -%0,32 | CHF 75,16 | CHF 75,44 | CHF 74,74 | 352,43K |
| 2026-09-03 | CHF 75,08 | +%0,45 | CHF 74,74 | CHF 75,14 | CHF 73,80 | 368,88K |
| 2026-09-02 | CHF 74,74 | -%0,05 | CHF 74,50 | CHF 75,12 | CHF 73,94 | 377,15K |
| 2026-09-01 | CHF 74,78 | -%0,58 | CHF 75,24 | CHF 75,34 | CHF 72,76 | 494,73K |
| 2026-08-31 | CHF 75,22 | -%1,10 | CHF 76,00 | CHF 76,26 | CHF 75,22 | 562,31K |
| 2026-08-28 | CHF 76,06 | +%0,74 | CHF 75,68 | CHF 76,86 | CHF 75,58 | 326,32K |
| 2026-08-27 | CHF 75,50 | +%0,08 | CHF 75,42 | CHF 75,70 | CHF 74,32 | 415,06K |
| 2026-08-26 | CHF 75,44 | +%1,18 | CHF 74,92 | CHF 75,60 | CHF 74,08 | 392,44K |
| 2026-08-25 | CHF 74,56 | -%1,43 | CHF 75,54 | CHF 75,76 | CHF 74,46 | 203,76K |
| 2026-08-24 | CHF 75,64 | +%1,56 | CHF 74,26 | CHF 75,64 | CHF 74,26 | 248,37K |
| 2026-08-21 | CHF 74,48 | -%0,43 | CHF 74,64 | CHF 75,00 | CHF 73,58 | 392,03K |
| 2026-08-20 | CHF 74,80 | +%0,56 | CHF 74,40 | CHF 75,16 | CHF 73,86 | 208,06K |
| 2026-08-19 | CHF 74,38 | -%1,14 | CHF 75,20 | CHF 75,54 | CHF 74,00 | 385,83K |
| 2026-08-18 | CHF 75,24 | -%0,74 | CHF 75,42 | CHF 75,76 | CHF 74,96 | 237,00K |
| 2026-08-17 | CHF 75,80 | %0,00 | CHF 75,56 | CHF 76,24 | CHF 75,36 | 242,36K |
| 2026-08-14 | CHF 75,80 | +%1,12 | CHF 75,32 | CHF 75,80 | CHF 75,02 | 258,52K |
| 2026-08-13 | CHF 74,96 | -%0,16 | CHF 75,44 | CHF 76,26 | CHF 74,96 | 305,24K |
| 2026-08-12 | CHF 75,08 | -%0,74 | CHF 75,50 | CHF 75,70 | CHF 75,08 | 274,25K |
| 2026-08-11 | CHF 75,64 | +%0,29 | CHF 75,34 | CHF 75,92 | CHF 74,98 | 285,45K |
| 2026-08-10 | CHF 75,42 | +%0,35 | CHF 75,00 | CHF 75,42 | CHF 74,48 | 273,07K |
| 2026-08-07 | CHF 75,16 | +%1,35 | CHF 73,66 | CHF 75,88 | CHF 73,60 | 609,15K |
| 2026-08-06 | CHF 74,16 | +%0,19 | CHF 74,28 | CHF 74,68 | CHF 73,96 | 344,07K |
| 2026-08-05 | CHF 74,02 | +%1,34 | CHF 73,42 | CHF 74,30 | CHF 72,58 | 606,48K |
| 2026-08-04 | CHF 73,04 | +%1,76 | CHF 72,14 | CHF 73,04 | CHF 71,70 | 555,52K |
| 2026-08-03 | CHF 71,78 | +%1,27 | CHF 71,36 | CHF 71,80 | CHF 70,68 | 336,00K |
| 2026-07-31 | CHF 70,88 | -%0,56 | CHF 71,60 | CHF 72,28 | CHF 70,82 | 592,45K |
| 2026-07-30 | CHF 71,28 | +%1,68 | CHF 70,26 | CHF 71,56 | CHF 70,06 | 513,61K |
| 2026-07-29 | CHF 70,10 | -%0,68 | CHF 70,74 | CHF 71,32 | CHF 70,02 | 361,02K |
| 2026-07-28 | CHF 70,58 | +%0,06 | CHF 70,80 | CHF 71,00 | CHF 69,66 | 352,67K |
| 2026-07-27 | CHF 70,54 | -%0,03 | CHF 71,00 | CHF 71,08 | CHF 70,18 | 333,18K |
| 2026-07-24 | CHF 70,56 | +%2,47 | CHF 68,80 | CHF 70,72 | CHF 68,76 | 413,06K |
| 2026-07-23 | CHF 68,86 | -%1,68 | CHF 69,82 | CHF 69,86 | CHF 68,20 | 586,03K |
| 2026-07-22 | CHF 70,04 | -%1,07 | CHF 70,62 | CHF 70,68 | CHF 69,20 | 566,14K |
| 2026-07-21 | CHF 70,80 | -%3,96 | CHF 72,78 | CHF 72,88 | CHF 69,78 | 888,78K |
| 2026-07-20 | CHF 73,72 | +%0,57 | CHF 73,52 | CHF 73,76 | CHF 72,70 | 700,85K |
| 2026-07-17 | CHF 73,30 | -%1,95 | CHF 74,40 | CHF 74,70 | CHF 72,76 | 484,68K |
| 2026-07-16 | CHF 74,76 | -%0,37 | CHF 74,90 | CHF 75,38 | CHF 73,84 | 520,36K |
| 2026-07-15 | CHF 75,04 | +%0,43 | CHF 74,72 | CHF 75,42 | CHF 74,12 | 380,72K |
| 2026-07-14 | CHF 74,72 | +%2,24 | CHF 73,30 | CHF 75,00 | CHF 73,18 | 374,81K |
| 2026-07-13 | CHF 73,08 | +%0,44 | CHF 72,46 | CHF 73,22 | CHF 72,26 | 287,55K |
| 2026-07-10 | CHF 72,76 | +%1,59 | CHF 71,60 | CHF 73,46 | CHF 71,54 | 338,01K |
| 2026-07-09 | CHF 71,62 | -%0,58 | CHF 72,76 | CHF 72,76 | CHF 71,10 | 643,49K |
| 2026-07-08 | CHF 72,04 | -%2,54 | CHF 73,52 | CHF 74,08 | CHF 72,04 | 629,92K |
| 2026-07-07 | CHF 73,92 | -%0,67 | CHF 74,10 | CHF 75,20 | CHF 73,82 | 351,47K |
| 2026-07-06 | CHF 74,42 | +%1,95 | CHF 73,18 | CHF 74,62 | CHF 73,18 | 715,43K |
| 2026-07-03 | CHF 73,00 | +%1,61 | CHF 71,06 | CHF 73,00 | CHF 71,06 | 353,13K |
| 2026-07-02 | CHF 71,84 | +%2,86 | CHF 69,78 | CHF 72,56 | CHF 69,50 | 561,42K |
| 2026-07-01 | CHF 69,84 | +%0,06 | CHF 70,00 | CHF 70,10 | CHF 69,42 | 677,99K |
| 2026-06-30 | CHF 69,80 | +%0,98 | CHF 69,80 | CHF 69,88 | CHF 69,04 | 456,50K |
| 2026-06-29 | CHF 69,12 | +%1,41 | CHF 68,00 | CHF 69,38 | CHF 67,84 | 466,85K |
| 2026-06-26 | CHF 68,16 | -%0,50 | CHF 67,86 | CHF 68,30 | CHF 67,34 | 429,46K |
| 2026-06-25 | CHF 68,50 | +%4,52 | CHF 65,48 | CHF 68,50 | CHF 65,40 | 476,56K |
| 2026-06-24 | CHF 65,54 | -%0,85 | CHF 65,96 | CHF 65,96 | CHF 65,26 | 319,88K |
| 2026-06-23 | CHF 66,10 | %0,00 | CHF 65,26 | CHF 66,32 | CHF 65,26 | 399,55K |
| 2026-06-22 | CHF 66,10 | +%0,95 | CHF 65,42 | CHF 66,46 | CHF 65,28 | 250,19K |
| 2026-06-19 | CHF 65,48 | -%1,36 | CHF 64,68 | CHF 65,48 | CHF 63,86 | 723,76K |
| 2026-06-18 | CHF 66,38 | +%0,73 | CHF 66,22 | CHF 66,50 | CHF 65,28 | 360,61K |
| 2026-06-17 | CHF 65,90 | -%0,18 | CHF 65,78 | CHF 66,20 | CHF 65,34 | 479,37K |
| 2026-06-16 | CHF 66,02 | %0,00 | CHF 66,08 | CHF 67,08 | CHF 65,98 | 401,18K |
| 2026-06-15 | CHF 66,02 | +%2,04 | CHF 65,76 | CHF 66,50 | CHF 65,72 | 461,12K |
| 2026-06-12 | CHF 64,70 | +%2,08 | CHF 64,36 | CHF 65,64 | CHF 64,36 | 528,04K |
| 2026-06-11 | CHF 63,38 | -%0,56 | CHF 63,72 | CHF 64,18 | CHF 63,28 | 326,45K |
| 2026-06-10 | CHF 63,74 | -%1,51 | CHF 64,84 | CHF 64,84 | CHF 62,78 | 431,55K |
| 2026-06-09 | CHF 64,72 | -%1,07 | CHF 65,44 | CHF 66,20 | CHF 64,72 | 358,06K |
| 2026-06-08 | CHF 65,42 | -%0,46 | CHF 65,00 | CHF 65,58 | CHF 64,62 | 338,79K |
| 2026-06-05 | CHF 65,72 | +%0,15 | CHF 65,80 | CHF 66,56 | CHF 65,26 | 293,56K |
| 2026-06-04 | CHF 65,62 | +%1,39 | CHF 64,86 | CHF 66,16 | CHF 64,14 | 519,33K |
| 2026-06-03 | CHF 64,72 | -%0,15 | CHF 64,88 | CHF 65,64 | CHF 64,14 | 513,99K |
| 2026-06-02 | CHF 64,82 | +%0,93 | CHF 64,90 | CHF 65,72 | CHF 64,66 | 467,62K |
| 2026-06-01 | CHF 64,22 | +%0,31 | CHF 63,76 | CHF 64,58 | CHF 63,64 | 366,54K |
| 2026-05-29 | CHF 64,02 | +%1,91 | CHF 62,80 | CHF 64,02 | CHF 62,00 | 2,12M |