209,925€
0,59%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 208,63 | 209,85 | 208,63 | 209,33 | 0,30% | 167,00 |
| 27.03.2026 | 207,68 | 210,85 | 207,52 | 208,70 | 0,49% | 47,00 |
| 26.03.2026 | 206,65 | 209,50 | 206,48 | 207,68 | 0,07% | 47,00 |
| 25.03.2026 | 203,23 | 208,70 | 202,40 | 207,52 | 2,42% | 34,00 |
| 24.03.2026 | 202,52 | 203,68 | 201,20 | 202,63 | -0,41% | 14,00 |
| 23.03.2026 | 203,63 | 206,73 | 201,58 | 203,45 | -0,06% | 230,00 |
| 20.03.2026 | 205,25 | 206,45 | 203,35 | 203,58 | -0,79% | 33,00 |
| 19.03.2026 | 206,93 | 208,38 | 204,90 | 205,20 | -0,93% | 229,00 |
| 18.03.2026 | 206,90 | 207,68 | 204,70 | 207,13 | 0,24% | 169,00 |
| 17.03.2026 | 211,68 | 211,80 | 205,65 | 206,63 | -2,18% | - |
| 16.03.2026 | 210,63 | 212,58 | 209,77 | 211,23 | -0,55% | 148,00 |
| 13.03.2026 | 210,55 | 214,00 | 209,90 | 212,40 | 1,00% | 6,00 |
| 12.03.2026 | 209,63 | 212,23 | 208,40 | 210,30 | 0,20% | 193,00 |
| 11.03.2026 | 209,88 | 210,48 | 208,38 | 209,88 | -0,08% | 103,00 |
| 10.03.2026 | 208,70 | 210,38 | 206,90 | 210,05 | 0,30% | 49,00 |
| 09.03.2026 | 205,48 | 209,73 | 202,40 | 209,43 | 1,56% | 81,00 |
| 06.03.2026 | 205,77 | 206,60 | 203,43 | 206,20 | 0,29% | 183,00 |
| 05.03.2026 | 211,02 | 211,60 | 203,68 | 205,60 | -2,56% | 378,00 |
| 04.03.2026 | 212,68 | 212,95 | 209,33 | 211,00 | -0,87% | 104,00 |
| 03.03.2026 | 212,58 | 213,35 | 211,10 | 212,85 | -0,01% | 283,00 |
| 02.03.2026 | 206,85 | 214,48 | 206,85 | 212,88 | 1,27% | 173,00 |
| 27.02.2026 | 206,27 | 210,27 | 205,68 | 210,20 | 1,93% | 188,00 |
| 26.02.2026 | 207,33 | 208,25 | 205,40 | 206,23 | -0,69% | 49,00 |
| 25.02.2026 | 207,95 | 209,68 | 206,63 | 207,65 | -0,57% | 56,00 |
| 24.02.2026 | 207,35 | 209,90 | 206,65 | 208,85 | 0,14% | 64,00 |
| 23.02.2026 | 205,83 | 209,15 | 204,27 | 208,55 | 1,34% | 68,00 |
| 20.02.2026 | 209,75 | 210,88 | 203,70 | 205,80 | -1,82% | 52,00 |
| 19.02.2026 | 208,13 | 209,80 | 206,93 | 209,63 | 0,85% | 192,00 |
| 18.02.2026 | 205,93 | 207,95 | 205,27 | 207,85 | 1,14% | 43,00 |
| 17.02.2026 | 206,18 | 207,08 | 204,43 | 205,50 | -0,04% | 209,00 |
| 16.02.2026 | 205,15 | 206,70 | 205,15 | 205,58 | 0,09% | 520,00 |
| 13.02.2026 | 203,25 | 206,65 | 203,23 | 205,40 | -0,50% | 46,00 |
| 12.02.2026 | 204,08 | 207,58 | 201,77 | 206,43 | 1,71% | 158,00 |
| 11.02.2026 | 200,90 | 203,18 | 200,10 | 202,95 | 0,97% | 43,00 |
| 10.02.2026 | 200,25 | 202,15 | 199,79 | 201,00 | 0,35% | 75,00 |
| 09.02.2026 | 202,55 | 202,75 | 198,95 | 200,30 | -1,56% | 56,00 |
| 06.02.2026 | 203,80 | 204,38 | 200,65 | 203,48 | 0,74% | 159,00 |
| 05.02.2026 | 198,76 | 203,23 | 197,82 | 201,98 | 1,53% | 119,00 |
| 04.02.2026 | 197,32 | 199,86 | 195,35 | 198,94 | 0,54% | 157,00 |
| 03.02.2026 | 195,30 | 199,39 | 195,12 | 197,88 | 1,08% | 777,00 |
| 02.02.2026 | 192,20 | 195,78 | 190,12 | 195,76 | 2,19% | 845,00 |
| 30.01.2026 | 190,59 | 192,25 | 189,23 | 191,57 | 0,26% | 105,00 |
| 29.01.2026 | 191,11 | 192,25 | 188,20 | 191,08 | 0,20% | 543,00 |
| 28.01.2026 | 188,65 | 191,54 | 187,45 | 190,69 | 2,41% | 491,00 |
| 27.01.2026 | 186,68 | 188,18 | 184,99 | 186,21 | 0,02% | 93,00 |
| 26.01.2026 | 186,01 | 186,92 | 184,90 | 186,18 | -0,36% | 226,00 |
| 23.01.2026 | 186,72 | 187,68 | 184,77 | 186,85 | 0,41% | 180,00 |
| 22.01.2026 | 186,28 | 189,51 | 185,50 | 186,08 | -0,02% | 402,00 |
| 21.01.2026 | 186,06 | 186,79 | 178,36 | 186,11 | -0,21% | 411,00 |
| 20.01.2026 | 187,66 | 187,68 | 183,17 | 186,51 | 0,12% | 458,00 |
| 19.01.2026 | 185,87 | 187,90 | 185,40 | 186,29 | -1,15% | 572,00 |
| 16.01.2026 | 188,88 | 189,58 | 187,89 | 188,45 | -0,29% | 308,00 |
| 15.01.2026 | 187,69 | 189,18 | 186,23 | 189,00 | 0,76% | 142,00 |
| 14.01.2026 | 183,18 | 187,76 | 183,02 | 187,57 | 2,18% | 242,00 |
| 13.01.2026 | 179,21 | 184,05 | 179,00 | 183,57 | 2,07% | 406,00 |
| 12.01.2026 | 176,03 | 179,86 | 174,94 | 179,84 | 2,36% | 290,00 |
| 09.01.2026 | 176,98 | 177,77 | 175,32 | 175,70 | -0,51% | 240,00 |
| 08.01.2026 | 177,44 | 179,15 | 175,95 | 176,60 | -0,53% | 218,00 |
| 07.01.2026 | 174,68 | 178,10 | 174,54 | 177,54 | 1,24% | 530,00 |
| 06.01.2026 | 173,86 | 176,68 | 173,71 | 175,37 | 0,83% | 507,00 |
| 05.01.2026 | 176,55 | 177,46 | 171,80 | 173,93 | -1,50% | 488,00 |
| 02.01.2026 | 175,74 | 176,84 | 173,79 | 176,57 | -0,02% | 306,00 |
| 30.12.2025 | 175,77 | 176,74 | 175,77 | 176,61 | -0,07% | 63,00 |
| 29.12.2025 | 176,81 | 177,81 | 175,74 | 176,74 | 1,28% | 185,00 |
| 23.12.2025 | 175,93 | 176,07 | 172,75 | 174,51 | -1,14% | 21.343,00 |
| 22.12.2025 | 175,80 | 177,02 | 174,82 | 176,52 | 0,31% | 246,00 |
| 19.12.2025 | 177,27 | 178,67 | 175,97 | 175,97 | -1,27% | 64,00 |
| 18.12.2025 | 179,35 | 180,07 | 177,32 | 178,24 | -0,81% | 35,00 |
| 17.12.2025 | 178,97 | 180,11 | 177,49 | 179,69 | 0,78% | 108,00 |
| 16.12.2025 | 182,86 | 183,42 | 177,76 | 178,30 | -2,39% | 44,00 |
| 15.12.2025 | 180,14 | 182,78 | 178,57 | 182,67 | 1,19% | 404,00 |
| 12.12.2025 | 177,15 | 180,83 | 177,15 | 180,53 | 0,91% | 70,00 |
| 11.12.2025 | 176,98 | 179,74 | 175,84 | 178,91 | 1,64% | 283,00 |
| 10.12.2025 | 172,19 | 176,83 | 171,75 | 176,03 | 1,93% | 185,00 |
| 09.12.2025 | 173,12 | 176,65 | 172,70 | 172,70 | -0,37% | 209,00 |
| 08.12.2025 | 173,46 | 174,85 | 172,55 | 173,35 | -0,15% | 27,00 |
| 05.12.2025 | 174,39 | 174,54 | 172,31 | 173,61 | -0,04% | 629,00 |
| 04.12.2025 | 175,91 | 176,46 | 173,05 | 173,68 | -1,42% | 104,00 |
| 03.12.2025 | 176,31 | 177,50 | 175,65 | 176,18 | -0,31% | 142,00 |
| 02.12.2025 | 177,02 | 177,03 | 174,97 | 176,72 | -0,59% | 80,00 |
| 01.12.2025 | 178,28 | 179,32 | 176,72 | 177,76 | -0,25% | 48,00 |
| 28.11.2025 | 178,38 | 179,72 | 176,38 | 178,20 | 0,24% | 74,00 |
| 27.11.2025 | 178,81 | 179,23 | 177,77 | 177,77 | -0,57% | 414,00 |
| 26.11.2025 | 178,73 | 179,13 | 178,14 | 178,79 | 0,05% | 334,00 |
| 25.11.2025 | 177,58 | 179,42 | 177,21 | 178,70 | 0,55% | 49,00 |
| 24.11.2025 | 176,83 | 178,57 | 176,09 | 177,72 | 0,22% | 545,00 |
| 21.11.2025 | 176,53 | 179,81 | 175,74 | 177,33 | 0,29% | 125,00 |
| 20.11.2025 | 175,31 | 177,37 | 174,84 | 176,81 | 0,39% | 106,00 |
| 19.11.2025 | 171,83 | 176,49 | 171,83 | 176,12 | 2,11% | 1.354,00 |
| 18.11.2025 | 172,14 | 172,78 | 171,16 | 172,48 | 0,74% | 132,00 |
| 17.11.2025 | 169,41 | 172,76 | 168,41 | 171,22 | 1,48% | 192,00 |
| 14.11.2025 | 167,69 | 169,72 | 166,38 | 168,73 | 0,56% | 455,00 |
| 13.11.2025 | 167,90 | 168,58 | 166,55 | 167,79 | 0,05% | 146,00 |
| 12.11.2025 | 167,40 | 168,70 | 166,77 | 167,71 | 0,43% | 108,00 |
| 11.11.2025 | 162,79 | 167,02 | 162,71 | 167,00 | 2,64% | 161,00 |
| 10.11.2025 | 161,05 | 162,81 | 160,09 | 162,71 | 1,09% | 220,00 |
| 07.11.2025 | 162,16 | 162,75 | 160,48 | 160,96 | -0,50% | 92,00 |
| 06.11.2025 | 162,32 | 162,50 | 160,60 | 161,77 | -0,29% | 45,00 |
| 05.11.2025 | 162,91 | 163,50 | 161,47 | 162,24 | -0,20% | 7,00 |
| 04.11.2025 | 161,58 | 163,55 | 160,66 | 162,56 | 0,61% | 58,00 |