135,850€
0,03%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 135,74 | 135,86 | 135,74 | 135,86 | 0,04% | - |
| 03.06.2025 | 135,61 | 136,72 | 135,26 | 135,81 | 0,04% | 142,00 |
| 02.06.2025 | 136,42 | 137,07 | 133,17 | 135,75 | -0,53% | 1.346,00 |
| 30.05.2025 | 134,57 | 137,17 | 134,41 | 136,48 | 1,13% | 291,00 |
| 29.05.2025 | 135,75 | 136,03 | 133,53 | 134,96 | -0,01% | 568,00 |
| 28.05.2025 | 135,29 | 135,94 | 134,57 | 134,98 | -0,20% | 665,00 |
| 27.05.2025 | 134,85 | 135,87 | 133,76 | 135,25 | 0,00% | 681,00 |
| 26.05.2025 | 134,82 | 135,58 | 133,68 | 135,25 | 0,44% | 225,00 |
| 23.05.2025 | 135,63 | 135,63 | 133,89 | 134,66 | -0,41% | 3.692,00 |
| 22.05.2025 | 135,28 | 136,08 | 134,19 | 135,21 | -0,07% | 136,00 |
| 21.05.2025 | 135,86 | 136,17 | 135,01 | 135,30 | -0,60% | 451,00 |
| 20.05.2025 | 135,48 | 136,68 | 135,13 | 136,12 | 0,41% | 218,00 |
| 19.05.2025 | 134,06 | 135,82 | 134,06 | 135,56 | -0,11% | 501,00 |
| 16.05.2025 | 133,73 | 135,95 | 133,26 | 135,71 | 1,53% | 148,00 |
| 15.05.2025 | 131,25 | 133,80 | 130,24 | 133,67 | 2,01% | 1.013,00 |
| 14.05.2025 | 132,95 | 133,32 | 130,38 | 131,03 | -1,31% | 727,00 |
| 13.05.2025 | 138,58 | 138,94 | 132,48 | 132,77 | -4,27% | 1.110,00 |
| 12.05.2025 | 137,76 | 139,98 | 134,67 | 138,69 | 1,40% | 1.368,00 |
| 09.05.2025 | 138,61 | 139,13 | 136,66 | 136,78 | -1,33% | 303,00 |
| 08.05.2025 | 137,75 | 139,65 | 136,87 | 138,63 | -0,32% | 1.102,00 |
| 07.05.2025 | 135,56 | 139,47 | 135,56 | 139,08 | 2,32% | 267,00 |
| 06.05.2025 | 136,89 | 137,44 | 135,34 | 135,93 | -0,80% | 235,00 |
| 05.05.2025 | 137,26 | 138,08 | 136,34 | 137,02 | -0,70% | 177,00 |
| 02.05.2025 | 137,58 | 138,61 | 136,36 | 137,99 | 0,07% | 1.045,00 |
| 30.04.2025 | 136,96 | 139,03 | 136,48 | 137,89 | 0,60% | 371,00 |
| 29.04.2025 | 136,54 | 137,97 | 135,36 | 137,07 | 0,68% | 324,00 |
| 28.04.2025 | 136,04 | 137,16 | 135,39 | 136,15 | 0,08% | 398,00 |
| 25.04.2025 | 135,76 | 137,15 | 134,18 | 136,04 | 0,01% | 233,00 |
| 24.04.2025 | 137,04 | 137,12 | 134,93 | 136,03 | -0,77% | 1.105,00 |
| 23.04.2025 | 136,93 | 139,65 | 136,16 | 137,08 | -0,70% | 337,00 |
| 22.04.2025 | 135,87 | 138,43 | 135,86 | 138,05 | -0,27% | 462,00 |
| 17.04.2025 | 134,66 | 140,50 | 134,66 | 138,43 | 2,42% | 1.224,00 |
| 16.04.2025 | 134,74 | 136,92 | 133,95 | 135,16 | -0,77% | 386,00 |
| 15.04.2025 | 135,27 | 138,19 | 132,85 | 136,21 | 0,24% | 903,00 |
| 14.04.2025 | 134,01 | 136,11 | 133,39 | 135,88 | 1,66% | 613,00 |
| 11.04.2025 | 132,97 | 134,60 | 130,13 | 133,66 | 0,78% | 456,00 |
| 10.04.2025 | 138,39 | 138,63 | 129,58 | 132,62 | -4,04% | 613,00 |
| 09.04.2025 | 135,90 | 139,66 | 127,86 | 138,21 | 1,28% | 1.258,00 |
| 08.04.2025 | 137,72 | 142,07 | 135,14 | 136,46 | -1,07% | 696,00 |
| 07.04.2025 | 139,95 | 140,40 | 133,71 | 137,94 | -1,29% | 1.760,00 |
| 04.04.2025 | 144,15 | 145,10 | 139,64 | 139,74 | -3,71% | 1.062,00 |
| 03.04.2025 | 142,76 | 145,82 | 139,69 | 145,12 | 1,33% | 1.283,00 |
| 02.04.2025 | 142,22 | 143,59 | 141,38 | 143,21 | 0,82% | 1.063,00 |
| 01.04.2025 | 152,58 | 152,58 | 141,94 | 142,04 | -7,33% | 2.481,00 |
| 31.03.2025 | 151,20 | 154,27 | 150,11 | 153,27 | 1,44% | 329,00 |
| 28.03.2025 | 151,09 | 152,03 | 150,62 | 151,09 | 0,00% | 51,00 |
| 27.03.2025 | 150,15 | 151,94 | 149,73 | 151,09 | 0,42% | 163,00 |
| 26.03.2025 | 149,46 | 150,79 | 148,88 | 150,46 | 0,80% | 50,00 |
| 25.03.2025 | 151,06 | 151,96 | 148,71 | 149,26 | -1,28% | 192,00 |
| 24.03.2025 | 150,19 | 152,27 | 150,19 | 151,20 | 0,14% | 226,00 |
| 21.03.2025 | 150,21 | 151,56 | 149,75 | 150,99 | 0,54% | 184,00 |
| 20.03.2025 | 149,51 | 150,75 | 149,40 | 150,18 | 0,45% | 149,00 |
| 19.03.2025 | 149,99 | 151,03 | 148,86 | 149,51 | -0,39% | 272,00 |
| 18.03.2025 | 149,08 | 151,10 | 148,57 | 150,09 | 0,62% | 542,00 |
| 17.03.2025 | 149,29 | 149,93 | 148,41 | 149,17 | -0,20% | 56,00 |
| 14.03.2025 | 150,09 | 150,83 | 147,89 | 149,47 | -0,49% | 4,00 |
| 13.03.2025 | 149,28 | 151,66 | 149,18 | 150,21 | 0,47% | 767,00 |
| 12.03.2025 | 152,22 | 152,82 | 148,72 | 149,51 | -1,55% | 462,00 |
| 11.03.2025 | 155,33 | 155,34 | 151,00 | 151,87 | -1,89% | 261,00 |
| 10.03.2025 | 152,96 | 156,63 | 152,92 | 154,80 | 0,68% | 385,00 |
| 07.03.2025 | 153,40 | 155,31 | 151,73 | 153,76 | 0,12% | 177,00 |
| 06.03.2025 | 153,02 | 153,72 | 151,01 | 153,58 | 0,30% | 429,00 |
| 05.03.2025 | 155,91 | 156,31 | 151,74 | 153,12 | -1,83% | 470,00 |
| 04.03.2025 | 159,26 | 161,54 | 155,88 | 155,98 | -2,18% | 864,00 |
| 03.03.2025 | 159,01 | 159,63 | 156,91 | 159,46 | 0,17% | 223,00 |
| 28.02.2025 | 157,48 | 159,37 | 156,45 | 159,19 | 1,16% | 898,00 |
| 27.02.2025 | 155,38 | 157,56 | 155,01 | 157,37 | 1,42% | 55,00 |
| 26.02.2025 | 157,89 | 158,37 | 154,95 | 155,17 | -1,74% | 815,00 |
| 25.02.2025 | 156,33 | 158,29 | 155,89 | 157,92 | 0,95% | 424,00 |
| 24.02.2025 | 155,12 | 157,50 | 154,37 | 156,43 | 0,79% | 702,00 |
| 21.02.2025 | 152,01 | 156,30 | 151,77 | 155,21 | 2,07% | 681,00 |
| 20.02.2025 | 151,35 | 152,78 | 150,28 | 152,06 | 0,38% | 8.017,00 |
| 19.02.2025 | 148,25 | 151,87 | 147,99 | 151,48 | 2,11% | 745,00 |
| 18.02.2025 | 148,26 | 148,81 | 146,68 | 148,35 | -0,90% | 199,00 |
| 17.02.2025 | 148,08 | 149,69 | 148,08 | 149,69 | 0,53% | 903,00 |
| 14.02.2025 | 150,51 | 150,51 | 148,56 | 148,90 | -0,94% | 590,00 |
| 13.02.2025 | 149,45 | 151,53 | 148,72 | 150,31 | 0,63% | 522,00 |
| 12.02.2025 | 150,67 | 150,79 | 148,52 | 149,37 | -0,85% | 515,00 |
| 11.02.2025 | 149,55 | 151,18 | 148,13 | 150,65 | 0,68% | 944,00 |
| 10.02.2025 | 148,16 | 149,77 | 147,73 | 149,63 | 0,93% | 162,00 |
| 07.02.2025 | 147,74 | 149,31 | 147,20 | 148,25 | 0,35% | 321,00 |
| 06.02.2025 | 148,60 | 149,66 | 147,71 | 147,74 | -0,61% | 1.380,00 |
| 05.02.2025 | 147,84 | 148,70 | 146,92 | 148,65 | 0,53% | 90,00 |
| 04.02.2025 | 148,13 | 148,67 | 145,81 | 147,87 | 0,23% | 417,00 |
| 03.02.2025 | 146,10 | 148,46 | 146,10 | 147,53 | 0,61% | 1.490,00 |
| 31.01.2025 | 147,08 | 147,62 | 146,16 | 146,64 | -0,11% | 391,00 |
| 30.01.2025 | 145,60 | 147,85 | 144,93 | 146,80 | 1,05% | 6.280,00 |
| 29.01.2025 | 144,16 | 145,78 | 143,69 | 145,28 | 0,58% | 378,00 |
| 28.01.2025 | 145,78 | 146,65 | 144,07 | 144,44 | -0,93% | 1.914,00 |
| 27.01.2025 | 139,84 | 146,28 | 139,50 | 145,80 | 4,25% | 1.603,00 |
| 24.01.2025 | 140,69 | 140,92 | 139,27 | 139,86 | -0,58% | 110,00 |
| 23.01.2025 | 139,46 | 142,31 | 139,07 | 140,68 | 0,85% | 2.792,00 |
| 22.01.2025 | 142,29 | 144,56 | 136,34 | 139,49 | -1,82% | 2.546,00 |
| 21.01.2025 | 143,05 | 143,38 | 141,42 | 142,08 | -0,68% | 647,00 |
| 20.01.2025 | 143,34 | 143,38 | 142,08 | 143,05 | 0,01% | 1.208,00 |
| 17.01.2025 | 143,33 | 144,06 | 142,56 | 143,04 | -0,32% | 539,00 |
| 16.01.2025 | 140,92 | 143,74 | 140,43 | 143,50 | 2,08% | 3.517,00 |
| 15.01.2025 | 140,52 | 141,35 | 140,02 | 140,58 | 0,13% | 1.004,00 |
| 14.01.2025 | 140,90 | 141,51 | 138,86 | 140,40 | -0,75% | 845,00 |
| 13.01.2025 | 139,04 | 142,04 | 138,76 | 141,46 | 1,98% | 1.035,00 |