205,375€
-0,01%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 164,51 | 164,57 | 161,03 | 161,58 | -1,31% | 20,00 |
| 31.10.2025 | 162,97 | 164,29 | 161,38 | 163,73 | 0,57% | 112,00 |
| 30.10.2025 | 160,80 | 163,82 | 160,27 | 162,81 | 1,36% | 1.840,00 |
| 29.10.2025 | 160,54 | 161,39 | 158,42 | 160,62 | 0,22% | 43,00 |
| 28.10.2025 | 163,56 | 163,79 | 160,08 | 160,27 | -2,13% | 10,00 |
| 27.10.2025 | 163,88 | 164,78 | 162,41 | 163,76 | -0,15% | 653,00 |
| 24.10.2025 | 165,33 | 166,43 | 162,90 | 164,01 | -0,76% | 488,00 |
| 23.10.2025 | 166,45 | 166,84 | 164,91 | 165,26 | -0,56% | 49,00 |
| 22.10.2025 | 166,17 | 166,59 | 165,25 | 166,19 | 0,25% | 129,00 |
| 21.10.2025 | 166,41 | 166,71 | 165,12 | 165,77 | -0,41% | 155,00 |
| 20.10.2025 | 165,51 | 167,04 | 164,92 | 166,45 | 0,48% | 321,00 |
| 17.10.2025 | 163,94 | 165,86 | 162,48 | 165,66 | 0,96% | 460,00 |
| 16.10.2025 | 164,15 | 165,45 | 163,44 | 164,08 | 0,07% | 184,00 |
| 15.10.2025 | 164,33 | 166,46 | 162,41 | 163,97 | 0,04% | 381,00 |
| 14.10.2025 | 164,37 | 169,47 | 160,73 | 163,90 | -0,69% | 833,00 |
| 13.10.2025 | 164,41 | 165,60 | 162,29 | 165,04 | 0,50% | 22.000,00 |
| 10.10.2025 | 165,37 | 166,06 | 163,59 | 164,22 | -0,56% | 362,00 |
| 09.10.2025 | 163,24 | 165,82 | 162,77 | 165,15 | 1,10% | 419,00 |
| 08.10.2025 | 161,64 | 163,62 | 161,19 | 163,35 | 1,06% | 687,00 |
| 07.10.2025 | 160,40 | 162,08 | 154,95 | 161,64 | 0,67% | 498,00 |
| 06.10.2025 | 160,46 | 162,30 | 159,98 | 160,56 | -0,14% | 134,00 |
| 03.10.2025 | 158,47 | 161,58 | 158,46 | 160,79 | 1,34% | 200,00 |
| 02.10.2025 | 158,16 | 159,23 | 156,65 | 158,67 | 0,01% | 132,00 |
| 01.10.2025 | 157,89 | 158,78 | 156,40 | 158,65 | 0,47% | 136,00 |
| 30.09.2025 | 154,82 | 158,45 | 154,42 | 157,91 | 1,97% | 903,00 |
| 29.09.2025 | 153,32 | 155,05 | 153,07 | 154,86 | 0,78% | 652,00 |
| 26.09.2025 | 152,19 | 153,67 | 151,04 | 153,66 | 0,90% | 144,00 |
| 25.09.2025 | 150,41 | 152,57 | 150,14 | 152,29 | 1,25% | 435,00 |
| 24.09.2025 | 148,79 | 150,74 | 148,79 | 150,41 | 0,97% | 304,00 |
| 23.09.2025 | 147,64 | 150,09 | 147,64 | 148,97 | 0,85% | 19,00 |