2,700€
-0,74%
Echtzeit-Aktienkurs Johnson Electric Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Johnson Electric Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,70 | 2,72 | 2,69 | 2,70 | -0,74% | - |
| 18.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 17.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 13,01% | 925,00 |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 15.07.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 8,04% | 212,00 |
| 14.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 11.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 10.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 09.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 08.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 07.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 04.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 03.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 02.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 01.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 30.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 6,48% | - |
| 27.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 26.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 25.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 24.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 23.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 20.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 19.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 17.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 16.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 13.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 11.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 06.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 05.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 04.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,02% | - |
| 03.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 02.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 25,00 |
| 30.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 29.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | 25.000,00 |
| 28.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 27.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 26.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 23.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 9,68% | - |
| 22.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | - |
| 21.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 20.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 16.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 15.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 14.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 13.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 12.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 09.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 07.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 29.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 28.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 24.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 23.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | - |
| 22.04.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,70% | 4.250,00 |
| 17.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | 206,00 |
| 15.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 14.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 11.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 10.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 7,19% | - |
| 09.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 08.04.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 6,67% | 247,00 |
| 07.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -19,64% | - |
| 04.04.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -0,59% | 375,00 |
| 03.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -12,44% | - |
| 02.04.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 7,22% | 20,00 |
| 01.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,73% | - |
| 28.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | 130,00 |
| 27.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 26.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 25.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 24.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | - |
| 21.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,10% | - |
| 20.03.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 3,96% | - |
| 19.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 18.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | - |
| 17.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 14.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 13.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 12.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 10.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 07.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 06.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 05.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 12,64% | - |
| 04.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 03.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 28.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -16,36% | - |
| 27.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | 700,00 |
| 26.02.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 14,94% | 1.050,00 |