197,780€
0,48%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 186,60 | 188,21 | 185,22 | 186,41 | 0,02% | 1.617,00 |
| 26.01.2026 | 185,32 | 186,93 | 185,31 | 186,37 | 0,41% | 847,00 |
| 23.01.2026 | 186,30 | 187,68 | 184,76 | 185,61 | -0,16% | 919,00 |
| 22.01.2026 | 186,55 | 189,49 | 185,51 | 185,91 | -0,37% | 1.568,00 |
| 21.01.2026 | 185,37 | 187,04 | 178,44 | 186,60 | 0,23% | 2.805,00 |
| 20.01.2026 | 186,84 | 186,90 | 183,08 | 186,18 | 0,04% | 2.296,00 |
| 19.01.2026 | 187,79 | 188,01 | 186,09 | 186,10 | -1,29% | 1.848,00 |
| 16.01.2026 | 189,15 | 189,58 | 187,75 | 188,54 | -0,33% | 1.687,00 |
| 15.01.2026 | 187,90 | 189,33 | 186,17 | 189,16 | 0,77% | 1.229,00 |
| 14.01.2026 | 183,18 | 187,96 | 182,90 | 187,72 | 2,24% | 1.791,00 |
| 13.01.2026 | 179,58 | 184,52 | 179,05 | 183,61 | 2,14% | 1.394,00 |
| 12.01.2026 | 175,37 | 179,94 | 174,63 | 179,77 | 2,37% | 3.527,00 |
| 09.01.2026 | 176,74 | 177,76 | 175,32 | 175,61 | -0,48% | 864,00 |
| 08.01.2026 | 177,23 | 179,18 | 175,93 | 176,45 | -0,70% | 1.455,00 |
| 07.01.2026 | 175,04 | 178,13 | 175,02 | 177,69 | 1,42% | 1.311,00 |
| 06.01.2026 | 173,82 | 176,67 | 173,68 | 175,21 | 0,51% | 929,00 |
| 05.01.2026 | 177,13 | 177,26 | 171,76 | 174,32 | -1,46% | 3.169,00 |
| 02.01.2026 | 176,19 | 177,00 | 173,71 | 176,91 | 0,14% | 2.525,00 |
| 30.12.2025 | 176,45 | 176,86 | 176,16 | 176,67 | 0,19% | 1.007,00 |
| 29.12.2025 | 176,49 | 177,81 | 175,75 | 176,33 | 1,08% | 1.938,00 |
| 23.12.2025 | 175,85 | 176,02 | 172,70 | 174,44 | -1,01% | 3.457,00 |
| 22.12.2025 | 175,97 | 177,01 | 174,80 | 176,22 | -0,12% | 1.514,00 |
| 19.12.2025 | 177,66 | 178,66 | 175,99 | 176,44 | -0,68% | 777,00 |
| 18.12.2025 | 178,62 | 179,98 | 177,31 | 177,65 | -0,88% | 2.773,00 |
| 17.12.2025 | 178,82 | 180,11 | 177,46 | 179,22 | 0,74% | 2.186,00 |
| 16.12.2025 | 182,56 | 183,24 | 177,74 | 177,91 | -2,42% | 1.875,00 |
| 15.12.2025 | 180,79 | 183,13 | 178,37 | 182,33 | 1,11% | 2.493,00 |
| 12.12.2025 | 179,53 | 180,82 | 178,86 | 180,33 | 0,75% | 1.037,00 |
| 11.12.2025 | 176,54 | 179,74 | 176,02 | 178,98 | 1,34% | 2.124,00 |
| 10.12.2025 | 172,15 | 176,80 | 171,74 | 176,61 | 2,66% | 1.172,00 |
| 09.12.2025 | 173,21 | 176,73 | 171,93 | 172,04 | -0,73% | 1.345,00 |
| 08.12.2025 | 173,12 | 174,84 | 172,52 | 173,30 | -0,07% | 2.090,00 |
| 05.12.2025 | 173,60 | 174,55 | 172,26 | 173,43 | -0,22% | 471,00 |