128,975€
-1,23%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 130,08 | 131,20 | 128,65 | 128,98 | -1,23% | 354,00 |
| 11.11.2026 | 127,55 | 131,68 | 127,00 | 130,58 | 3,20% | 169,00 |
| 10.11.2026 | 126,23 | 129,08 | 124,58 | 126,53 | 0,44% | 56,00 |
| 09.11.2026 | 121,25 | 127,40 | 119,08 | 125,98 | 3,96% | 180,00 |
| 06.11.2026 | 117,50 | 122,80 | 117,18 | 121,18 | 3,22% | 697,00 |
| 05.11.2026 | 124,78 | 125,75 | 116,88 | 117,40 | -6,17% | 837,00 |
| 04.11.2026 | 133,20 | 135,70 | 122,48 | 125,13 | -6,50% | 321,00 |
| 03.11.2026 | 130,48 | 135,15 | 130,02 | 133,83 | 2,25% | 191,00 |
| 02.11.2026 | 133,70 | 134,70 | 129,45 | 130,88 | -1,95% | 1.024,00 |
| 30.10.2026 | 140,35 | 140,60 | 132,02 | 133,48 | -5,22% | 207,00 |
| 29.10.2026 | 140,90 | 141,90 | 139,43 | 140,83 | 0,07% | 388,00 |
| 28.10.2026 | 140,35 | 143,63 | 139,83 | 140,73 | 1,48% | 198,00 |
| 27.10.2026 | 132,02 | 140,27 | 132,02 | 138,68 | 4,88% | 291,00 |
| 26.10.2026 | 128,75 | 132,68 | 128,55 | 132,23 | 2,76% | 144,00 |
| 23.10.2026 | 127,55 | 129,45 | 125,58 | 128,68 | 0,88% | 104,00 |
| 22.10.2026 | 133,40 | 133,52 | 125,65 | 127,55 | -5,11% | 236,00 |
| 21.10.2026 | 132,00 | 134,65 | 131,85 | 134,43 | 2,01% | 477,00 |
| 20.10.2026 | 132,00 | 132,52 | 128,45 | 131,77 | -0,42% | 198,00 |
| 19.10.2026 | 130,58 | 132,58 | 129,68 | 132,33 | 2,20% | 66,00 |
| 16.10.2026 | 131,65 | 132,13 | 129,18 | 129,48 | -1,41% | - |
| 15.10.2026 | 130,52 | 131,73 | 130,52 | 131,33 | -3,91% | - |
| 14.10.2026 | 139,80 | 141,48 | 135,20 | 136,68 | -2,22% | 32,00 |
| 13.10.2026 | 138,88 | 140,15 | 135,77 | 139,77 | 0,29% | 76,00 |
| 12.10.2026 | 140,80 | 140,90 | 138,80 | 139,38 | -0,82% | 112,00 |
| 09.10.2026 | 137,43 | 141,20 | 137,18 | 140,52 | 2,33% | 112,00 |
| 08.10.2026 | 139,20 | 139,20 | 135,20 | 137,33 | -1,33% | 92,00 |
| 07.10.2026 | 141,45 | 141,88 | 137,98 | 139,18 | -1,24% | 214,00 |
| 06.10.2026 | 140,00 | 142,43 | 139,23 | 140,93 | 0,93% | 230,00 |
| 05.10.2026 | 139,50 | 140,50 | 137,88 | 139,63 | 0,65% | 290,00 |
| 02.10.2026 | 135,18 | 139,43 | 134,98 | 138,73 | 2,70% | 323,00 |
| 01.10.2026 | 132,02 | 135,25 | 130,73 | 135,08 | 2,97% | 13.230,00 |
| 30.09.2026 | 131,65 | 133,45 | 131,00 | 131,18 | -0,49% | 3,00 |
| 29.09.2026 | 130,98 | 132,65 | 130,98 | 131,83 | 0,65% | 1.609,00 |
| 28.09.2026 | 131,70 | 132,83 | 129,15 | 130,98 | -0,72% | 1.239,00 |
| 25.09.2026 | 127,88 | 132,18 | 127,58 | 131,93 | 3,17% | 504,00 |
| 24.09.2026 | 127,70 | 128,65 | 126,55 | 127,88 | -0,23% | 44,00 |
| 23.09.2026 | 128,48 | 129,20 | 127,60 | 128,18 | 0,18% | 92,00 |
| 22.09.2026 | 126,58 | 128,27 | 125,95 | 127,95 | 1,03% | 16,00 |
| 21.09.2026 | 125,33 | 127,13 | 124,68 | 126,65 | 1,52% | 521,00 |
| 18.09.2026 | 123,18 | 124,95 | 122,35 | 124,75 | 1,51% | 91,00 |
| 17.09.2026 | 123,00 | 125,33 | 122,68 | 122,90 | 0,37% | - |
| 16.09.2026 | 119,98 | 122,88 | 119,50 | 122,45 | 2,17% | - |
| 15.09.2026 | 119,18 | 121,68 | 118,38 | 119,85 | 0,38% | - |
| 14.09.2026 | 125,78 | 126,53 | 117,68 | 119,40 | -5,24% | 495,00 |
| 11.09.2026 | 123,35 | 126,75 | 123,23 | 126,00 | 2,36% | 32,00 |
| 10.09.2026 | 124,75 | 125,35 | 122,65 | 123,10 | -1,24% | 608,00 |
| 09.09.2026 | 125,88 | 125,95 | 123,88 | 124,65 | -1,03% | 143,00 |
| 08.09.2026 | 124,40 | 126,50 | 124,33 | 125,95 | 1,12% | - |
| 07.09.2026 | 124,68 | 124,98 | 124,35 | 124,55 | -0,20% | 89,00 |
| 04.09.2026 | 122,38 | 124,85 | 122,13 | 124,80 | 2,00% | 24,00 |
| 03.09.2026 | 120,00 | 122,83 | 119,15 | 122,35 | 2,24% | 191,00 |
| 02.09.2026 | 120,10 | 120,63 | 118,50 | 119,68 | -0,44% | 811,00 |
| 01.09.2026 | 119,20 | 120,35 | 117,53 | 120,20 | 0,97% | 270,00 |
| 31.08.2026 | 120,28 | 121,03 | 118,78 | 119,05 | -1,24% | 2.641,00 |
| 28.08.2026 | 121,98 | 122,93 | 119,70 | 120,55 | -1,27% | 330,00 |
| 27.08.2026 | 124,18 | 124,88 | 121,73 | 122,10 | -1,45% | 27,00 |
| 26.08.2026 | 121,53 | 124,63 | 121,43 | 123,90 | 2,06% | 153,00 |
| 25.08.2026 | 122,90 | 124,65 | 121,03 | 121,40 | -1,02% | 110,00 |
| 24.08.2026 | 122,00 | 123,05 | 120,75 | 122,65 | 0,12% | 107,00 |
| 21.08.2026 | 122,48 | 124,73 | 121,25 | 122,50 | -0,12% | 54,00 |
| 20.08.2026 | 124,30 | 125,15 | 122,50 | 122,65 | -1,13% | - |
| 19.08.2026 | 128,98 | 129,70 | 123,93 | 124,05 | 0,06% | - |
| 05.05.2026 | 123,68 | 125,85 | 122,10 | 123,98 | 0,30% | 64,00 |
| 04.05.2026 | 123,90 | 124,90 | 122,50 | 123,60 | -0,76% | 659,00 |
| 30.04.2026 | 120,85 | 124,58 | 119,85 | 124,55 | 2,85% | 60,00 |
| 29.04.2026 | 121,15 | 122,38 | 120,45 | 121,10 | 0,10% | 115,00 |
| 28.04.2026 | 122,40 | 122,80 | 118,95 | 120,98 | -1,18% | 105,00 |
| 27.04.2026 | 121,00 | 123,38 | 120,65 | 122,43 | 1,09% | 711,00 |
| 24.04.2026 | 121,43 | 121,90 | 120,63 | 121,10 | -0,10% | - |
| 23.04.2026 | 119,13 | 122,15 | 118,70 | 121,23 | 1,57% | 20,00 |
| 22.04.2026 | 119,38 | 120,10 | 118,15 | 119,35 | 0,25% | 89,00 |
| 21.04.2026 | 119,93 | 120,80 | 118,60 | 119,05 | -0,50% | 327,00 |
| 20.04.2026 | 119,30 | 120,38 | 118,58 | 119,65 | -0,04% | 316,00 |
| 17.04.2026 | 116,88 | 120,53 | 116,80 | 119,70 | 2,53% | 160,00 |
| 16.04.2026 | 116,38 | 117,23 | 114,75 | 116,75 | 0,41% | 264,00 |
| 15.04.2026 | 120,45 | 120,73 | 115,20 | 116,28 | -3,49% | 97,00 |
| 14.04.2026 | 121,38 | 121,45 | 118,15 | 120,48 | -0,80% | 39,00 |
| 13.04.2026 | 121,33 | 122,18 | 119,85 | 121,45 | -0,08% | 68,00 |
| 10.04.2026 | 121,28 | 122,03 | 120,78 | 121,55 | 0,31% | - |
| 09.04.2026 | 119,00 | 121,45 | 118,43 | 121,18 | 1,70% | 1.182,00 |
| 08.04.2026 | 117,10 | 120,20 | 116,03 | 119,15 | 3,77% | 1.710,00 |
| 07.04.2026 | 115,48 | 116,13 | 113,85 | 114,83 | -0,40% | 43,00 |
| 02.04.2026 | 115,61 | 116,80 | 113,81 | 115,29 | -0,88% | 275,00 |
| 01.04.2026 | 113,57 | 116,95 | 113,20 | 116,31 | 2,65% | 800,00 |
| 31.03.2026 | 110,98 | 113,76 | 110,55 | 113,31 | 2,61% | - |
| 30.03.2026 | 114,43 | 115,37 | 109,92 | 110,43 | -3,07% | 205,00 |
| 27.03.2026 | 114,46 | 115,63 | 113,45 | 113,93 | -0,31% | - |
| 26.03.2026 | 118,51 | 118,83 | 113,54 | 114,29 | -3,89% | 408,00 |
| 25.03.2026 | 118,23 | 119,51 | 117,86 | 118,92 | 0,78% | 222,00 |
| 24.03.2026 | 114,90 | 118,48 | 113,22 | 118,00 | 2,84% | 300,00 |
| 23.03.2026 | 111,65 | 116,63 | 111,20 | 114,74 | 1,99% | 822,00 |
| 20.03.2026 | 115,25 | 115,52 | 111,17 | 112,50 | -2,34% | 232,00 |
| 19.03.2026 | 116,72 | 116,90 | 113,71 | 115,19 | -1,11% | 107,00 |
| 18.03.2026 | 115,37 | 117,79 | 114,69 | 116,48 | 1,36% | - |
| 17.03.2026 | 113,76 | 115,26 | 112,32 | 114,92 | 0,44% | 40,00 |
| 16.03.2026 | 113,99 | 114,99 | 113,02 | 114,42 | 0,49% | 233,00 |
| 13.03.2026 | 114,03 | 115,62 | 112,61 | 113,86 | 0,02% | - |
| 12.03.2026 | 116,24 | 116,58 | 113,25 | 113,84 | -2,25% | 148,00 |
| 11.03.2026 | 115,41 | 116,78 | 114,24 | 116,46 | 0,83% | 421,00 |
| 10.03.2026 | 114,31 | 116,91 | 113,92 | 115,50 | 0,94% | 1.725,00 |