227,400€
-1,34%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 230,27 | 232,00 | 226,58 | 227,45 | -1,32% | 668,00 |
| 01.10.2026 | 234,00 | 234,58 | 230,13 | 230,50 | -1,56% | 1.083,00 |
| 30.09.2026 | 236,40 | 237,00 | 233,58 | 234,15 | -0,80% | 988,00 |
| 29.09.2026 | 239,00 | 239,73 | 234,15 | 236,05 | -1,38% | 630,00 |
| 28.09.2026 | 238,58 | 240,52 | 237,27 | 239,35 | 0,59% | 1.944,00 |
| 25.09.2026 | 238,10 | 238,63 | 236,20 | 237,95 | -0,02% | 958,00 |
| 24.09.2026 | 235,90 | 242,10 | 235,18 | 238,00 | 0,67% | 870,00 |
| 23.09.2026 | 235,68 | 238,90 | 234,08 | 236,43 | 0,48% | 1.747,00 |
| 22.09.2026 | 234,63 | 235,93 | 231,38 | 235,30 | 0,09% | 741,00 |
| 21.09.2026 | 235,45 | 238,48 | 233,98 | 235,10 | 0,02% | 1.250,00 |
| 18.09.2026 | 235,77 | 236,88 | 233,15 | 235,05 | -0,19% | 646,00 |
| 17.09.2026 | 233,50 | 235,95 | 232,23 | 235,50 | 1,07% | 3.053,00 |
| 16.09.2026 | 231,68 | 233,83 | 230,83 | 233,00 | 0,69% | 891,00 |
| 15.09.2026 | 230,98 | 231,75 | 225,80 | 231,40 | 0,29% | 673,00 |
| 14.09.2026 | 231,50 | 235,15 | 230,55 | 230,73 | 0,68% | 737,00 |
| 11.09.2026 | 230,55 | 232,80 | 228,68 | 229,18 | -0,08% | 453,00 |
| 10.09.2026 | 230,33 | 234,20 | 228,63 | 229,35 | -0,12% | 471,00 |
| 09.09.2026 | 231,45 | 231,88 | 229,20 | 229,63 | -0,85% | 456,00 |
| 08.09.2026 | 234,98 | 234,98 | 229,75 | 231,60 | -1,56% | 2.249,00 |
| 07.09.2026 | 234,68 | 237,10 | 234,38 | 235,27 | -0,70% | 4.679,00 |
| 04.09.2026 | 239,20 | 240,08 | 236,75 | 236,93 | -1,08% | 1.347,00 |
| 03.09.2026 | 237,98 | 239,73 | 235,13 | 239,50 | 0,80% | 2.349,00 |
| 02.09.2026 | 234,38 | 242,43 | 234,13 | 237,60 | 1,47% | 1.175,00 |
| 01.09.2026 | 229,45 | 234,58 | 229,25 | 234,15 | 2,35% | 673,00 |
| 31.08.2026 | 230,65 | 231,08 | 228,45 | 228,77 | -1,16% | 643,00 |
| 28.08.2026 | 228,52 | 231,63 | 226,95 | 231,45 | 1,42% | 2.310,00 |
| 27.08.2026 | 231,18 | 231,30 | 226,45 | 228,20 | -1,54% | 3.269,00 |
| 26.08.2026 | 234,40 | 234,63 | 231,38 | 231,77 | -0,94% | 579,00 |
| 25.08.2026 | 232,90 | 234,60 | 231,52 | 233,98 | -0,09% | 718,00 |
| 24.08.2026 | 231,85 | 234,80 | 230,25 | 234,18 | 1,13% | 1.241,00 |
| 21.08.2026 | 228,60 | 233,50 | 228,15 | 231,55 | 0,88% | 1.750,00 |
| 20.08.2026 | 232,83 | 233,70 | 229,15 | 229,52 | -1,94% | 948,00 |
| 19.08.2026 | 234,35 | 237,10 | 232,20 | 234,08 | 21,53% | 1.676,00 |
| 05.05.2026 | 192,16 | 193,61 | 191,42 | 192,60 | 0,52% | 761,00 |
| 04.05.2026 | 193,78 | 194,06 | 191,09 | 191,61 | -2,19% | 1.807,00 |
| 30.04.2026 | 194,17 | 197,37 | 193,49 | 195,90 | 0,61% | 3.795,00 |
| 29.04.2026 | 194,98 | 195,62 | 192,34 | 194,72 | 0,12% | 3.177,00 |
| 28.04.2026 | 192,56 | 197,49 | 192,55 | 194,48 | 1,20% | 4.018,00 |
| 27.04.2026 | 193,82 | 194,31 | 191,66 | 192,18 | -0,95% | 1.805,00 |
| 24.04.2026 | 197,16 | 197,61 | 193,96 | 194,03 | -1,71% | 2.474,00 |
| 23.04.2026 | 193,28 | 197,94 | 193,07 | 197,41 | 2,20% | 2.435,00 |
| 22.04.2026 | 192,95 | 193,91 | 191,11 | 193,16 | 0,12% | 7.707,00 |
| 21.04.2026 | 196,59 | 196,69 | 191,25 | 192,92 | -1,46% | 3.013,00 |
| 20.04.2026 | 198,90 | 199,78 | 194,74 | 195,78 | -1,61% | 1.720,00 |
| 17.04.2026 | 199,24 | 199,73 | 196,12 | 198,98 | -0,11% | 3.978,00 |
| 16.04.2026 | 201,48 | 202,33 | 197,22 | 199,19 | -1,26% | 2.745,00 |
| 15.04.2026 | 203,10 | 204,40 | 200,65 | 201,73 | -0,90% | 2.774,00 |
| 14.04.2026 | 202,50 | 205,33 | 198,03 | 203,55 | 0,47% | 4.426,00 |
| 13.04.2026 | 203,15 | 204,23 | 200,52 | 202,60 | -0,37% | 1.821,00 |
| 10.04.2026 | 206,55 | 207,30 | 202,88 | 203,35 | -1,33% | 1.665,00 |
| 09.04.2026 | 206,65 | 208,45 | 205,50 | 206,10 | -0,34% | 1.218,00 |
| 08.04.2026 | 205,52 | 206,88 | 200,48 | 206,80 | 0,60% | 1.633,00 |
| 07.04.2026 | 208,93 | 208,95 | 204,27 | 205,58 | -2,40% | 1.933,00 |
| 02.04.2026 | 211,30 | 214,48 | 209,73 | 210,63 | -0,08% | 1.749,00 |
| 01.04.2026 | 211,43 | 212,73 | 210,23 | 210,80 | -0,34% | 2.705,00 |
| 31.03.2026 | 212,40 | 212,83 | 210,02 | 211,52 | -0,04% | 3.124,00 |
| 30.03.2026 | 209,13 | 212,75 | 208,95 | 211,60 | 1,32% | 2.054,00 |
| 27.03.2026 | 207,85 | 210,85 | 207,68 | 208,85 | 0,65% | 942,00 |
| 26.03.2026 | 206,77 | 209,50 | 206,50 | 207,50 | -0,05% | 1.396,00 |
| 25.03.2026 | 203,80 | 208,73 | 202,50 | 207,60 | 2,33% | 3.782,00 |
| 24.03.2026 | 202,60 | 203,68 | 201,02 | 202,88 | 0,22% | 1.498,00 |
| 23.03.2026 | 203,05 | 206,65 | 201,55 | 202,43 | -0,83% | 3.197,00 |
| 20.03.2026 | 205,90 | 206,15 | 203,05 | 204,13 | -0,49% | 1.016,00 |
| 19.03.2026 | 206,90 | 208,40 | 204,88 | 205,13 | -0,88% | 1.665,00 |
| 18.03.2026 | 206,95 | 207,68 | 204,70 | 206,95 | -0,01% | 1.661,00 |
| 17.03.2026 | 211,55 | 211,80 | 205,65 | 206,98 | -2,19% | 1.427,00 |
| 16.03.2026 | 210,52 | 212,58 | 209,88 | 211,60 | 0,00% | 14.580,00 |
| 13.03.2026 | 210,15 | 213,85 | 210,10 | 211,60 | 0,63% | 1.719,00 |
| 12.03.2026 | 210,15 | 212,25 | 208,35 | 210,27 | 0,15% | 2.539,00 |
| 11.03.2026 | 209,65 | 210,48 | 208,38 | 209,95 | 0,02% | 1.851,00 |
| 10.03.2026 | 207,90 | 210,43 | 206,90 | 209,90 | 0,67% | 4.136,00 |
| 09.03.2026 | 205,77 | 210,05 | 203,02 | 208,50 | 0,91% | 1.995,00 |
| 06.03.2026 | 205,75 | 207,43 | 203,38 | 206,63 | 0,10% | 3.003,00 |
| 05.03.2026 | 210,35 | 211,30 | 203,68 | 206,43 | -2,05% | 3.398,00 |
| 04.03.2026 | 212,08 | 212,95 | 209,30 | 210,75 | -0,84% | 3.140,00 |
| 03.03.2026 | 212,05 | 213,38 | 211,00 | 212,52 | 0,00% | 5.124,00 |
| 02.03.2026 | 210,10 | 214,88 | 209,93 | 212,52 | 0,97% | 2.715,00 |
| 27.02.2026 | 206,08 | 210,65 | 205,65 | 210,48 | 2,01% | 2.383,00 |
| 26.02.2026 | 207,33 | 208,02 | 205,38 | 206,33 | -0,61% | 1.905,00 |
| 25.02.2026 | 208,75 | 209,77 | 206,60 | 207,60 | -0,76% | 1.681,00 |
| 24.02.2026 | 207,60 | 209,93 | 206,70 | 209,20 | 0,30% | 2.372,00 |
| 23.02.2026 | 205,40 | 209,18 | 204,45 | 208,58 | 1,31% | 1.683,00 |
| 20.02.2026 | 210,23 | 210,35 | 203,65 | 205,88 | -1,82% | 2.615,00 |
| 19.02.2026 | 207,93 | 209,83 | 206,43 | 209,70 | 0,89% | 2.981,00 |
| 18.02.2026 | 205,65 | 207,98 | 205,27 | 207,85 | 1,23% | 935,00 |
| 17.02.2026 | 206,15 | 206,98 | 204,40 | 205,33 | -0,18% | 1.429,00 |
| 16.02.2026 | 205,65 | 206,27 | 205,23 | 205,70 | 0,10% | 1.513,00 |
| 13.02.2026 | 206,10 | 206,38 | 204,40 | 205,50 | -0,25% | 2.727,00 |
| 12.02.2026 | 203,73 | 207,63 | 201,70 | 206,02 | 1,57% | 962,00 |
| 11.02.2026 | 200,52 | 203,18 | 200,02 | 202,85 | 1,07% | 3.130,00 |
| 10.02.2026 | 200,93 | 202,15 | 199,69 | 200,70 | 0,00% | 1.912,00 |
| 09.02.2026 | 202,27 | 202,58 | 198,96 | 200,70 | -1,17% | 3.193,00 |
| 06.02.2026 | 203,15 | 203,88 | 200,60 | 203,08 | 0,36% | 5.186,00 |
| 05.02.2026 | 198,59 | 203,60 | 197,42 | 202,35 | 1,90% | 5.649,00 |
| 04.02.2026 | 197,65 | 199,89 | 197,22 | 198,58 | 0,70% | 1.286,00 |
| 03.02.2026 | 195,67 | 199,38 | 194,93 | 197,20 | 0,77% | 861,00 |
| 02.02.2026 | 191,73 | 196,00 | 191,50 | 195,70 | 2,02% | 2.735,00 |
| 30.01.2026 | 189,96 | 192,26 | 189,38 | 191,83 | 1,05% | 1.318,00 |
| 29.01.2026 | 190,02 | 192,29 | 189,65 | 189,83 | -0,37% | 2.301,00 |
| 28.01.2026 | 188,23 | 191,58 | 187,37 | 190,53 | 2,21% | 3.190,00 |