177,180€
0,21%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 176,53 | 176,90 | 175,74 | 176,72 | -0,05% | 15,00 |
| 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 |
| 22.09.2025 | 149,54 | 150,41 | 147,62 | 147,71 | -1,52% | 98,00 |
| 19.09.2025 | 147,99 | 150,78 | 147,56 | 149,99 | 1,43% | 47,00 |
| 18.09.2025 | 149,71 | 150,48 | 147,56 | 147,88 | -1,12% | 461,00 |
| 17.09.2025 | 148,83 | 150,63 | 148,44 | 149,56 | 0,52% | 39,00 |
| 16.09.2025 | 150,92 | 150,92 | 148,37 | 148,78 | -1,33% | 389,00 |
| 15.09.2025 | 152,14 | 152,19 | 150,41 | 150,79 | -0,64% | 1.161,00 |
| 12.09.2025 | 152,22 | 152,59 | 150,99 | 151,76 | -0,21% | 5.280,00 |
| 11.09.2025 | 150,34 | 152,47 | 149,41 | 152,08 | 1,32% | - |
| 10.09.2025 | 151,09 | 152,20 | 148,67 | 150,10 | -0,77% | 99,00 |
| 09.09.2025 | 151,75 | 152,03 | 150,29 | 151,27 | 0,07% | 44,00 |
| 08.09.2025 | 152,31 | 152,72 | 150,38 | 151,17 | -0,60% | 20,00 |
| 05.09.2025 | 152,94 | 153,17 | 150,63 | 152,09 | -0,82% | 81,00 |
| 04.09.2025 | 151,73 | 153,56 | 150,79 | 153,34 | 0,59% | 802,00 |
| 03.09.2025 | 153,46 | 153,51 | 151,25 | 152,44 | -0,18% | 59,00 |
| 02.09.2025 | 151,23 | 153,91 | 150,45 | 152,71 | 1,43% | 184,00 |
| 01.09.2025 | 151,75 | 151,83 | 149,98 | 150,55 | -0,56% | 463,00 |
| 29.08.2025 | 150,53 | 151,68 | 149,56 | 151,40 | 0,82% | 174,00 |
| 28.08.2025 | 151,97 | 152,52 | 149,69 | 150,17 | -1,13% | 332,00 |
| 27.08.2025 | 152,23 | 153,36 | 151,58 | 151,88 | 0,08% | 122,00 |
| 26.08.2025 | 152,06 | 152,66 | 150,94 | 151,76 | -1,31% | 122,00 |
| 25.08.2025 | 152,90 | 154,07 | 152,36 | 153,78 | 0,60% | 495,00 |
| 22.08.2025 | 154,38 | 155,99 | 151,49 | 152,87 | -0,83% | 224,00 |
| 21.08.2025 | 153,48 | 155,01 | 152,68 | 154,15 | 0,55% | 122,00 |
| 20.08.2025 | 152,47 | 154,83 | 152,38 | 153,30 | 0,46% | 411,00 |
| 19.08.2025 | 150,94 | 152,91 | 150,69 | 152,60 | 1,01% | 169,00 |
| 18.08.2025 | 150,94 | 152,14 | 150,77 | 151,07 | 0,02% | 144,00 |
| 15.08.2025 | 150,25 | 151,48 | 149,61 | 151,04 | 0,56% | 156,00 |
| 14.08.2025 | 149,10 | 150,88 | 148,23 | 150,20 | 0,80% | 209,00 |
| 13.08.2025 | 148,09 | 149,19 | 147,39 | 149,01 | 0,70% | 109,00 |
| 12.08.2025 | 149,71 | 150,25 | 147,15 | 147,98 | -1,29% | 311,00 |
| 11.08.2025 | 148,80 | 150,24 | 148,55 | 149,91 | 0,69% | 477,00 |
| 08.08.2025 | 146,40 | 149,36 | 146,40 | 148,88 | 1,24% | 342,00 |
| 07.08.2025 | 146,55 | 147,41 | 144,77 | 147,06 | 0,41% | 122,00 |
| 06.08.2025 | 147,44 | 148,05 | 145,93 | 146,46 | -0,72% | 1.055,00 |
| 05.08.2025 | 147,58 | 148,41 | 146,73 | 147,52 | -0,27% | 206,00 |
| 04.08.2025 | 144,37 | 148,04 | 142,29 | 147,92 | 2,32% | 976,00 |
| 01.08.2025 | 144,30 | 145,39 | 142,55 | 144,57 | 0,18% | 327,00 |
| 31.07.2025 | 145,38 | 146,29 | 143,72 | 144,31 | -1,52% | 444,00 |
| 30.07.2025 | 145,56 | 146,92 | 145,21 | 146,53 | 0,72% | 296,00 |
| 29.07.2025 | 143,56 | 146,21 | 143,49 | 145,48 | 1,51% | 224,00 |
| 28.07.2025 | 143,36 | 144,32 | 142,48 | 143,32 | -0,01% | 221,00 |
| 25.07.2025 | 144,40 | 144,89 | 142,68 | 143,34 | -0,64% | 189,00 |
| 24.07.2025 | 143,40 | 144,36 | 143,22 | 144,26 | 0,47% | 1.172,00 |
| 23.07.2025 | 143,29 | 144,13 | 142,00 | 143,58 | 0,53% | 372,00 |
| 22.07.2025 | 140,73 | 143,02 | 140,09 | 142,83 | 1,58% | 454,00 |
| 21.07.2025 | 140,92 | 141,09 | 139,65 | 140,61 | -0,16% | 1.290,00 |
| 18.07.2025 | 140,63 | 141,69 | 139,65 | 140,84 | 0,14% | 72,00 |
| 17.07.2025 | 141,36 | 142,30 | 140,16 | 140,64 | -0,69% | 627,00 |
| 16.07.2025 | 133,90 | 142,85 | 133,51 | 141,62 | 5,76% | 695,00 |
| 15.07.2025 | 134,26 | 134,92 | 133,41 | 133,91 | -0,42% | 529,00 |
| 14.07.2025 | 134,05 | 134,83 | 133,11 | 134,48 | 0,22% | 91,00 |
| 11.07.2025 | 134,83 | 135,09 | 132,75 | 134,19 | -0,47% | 105,00 |
| 10.07.2025 | 133,28 | 136,28 | 132,98 | 134,83 | 1,12% | 370,00 |
| 09.07.2025 | 133,22 | 134,14 | 132,44 | 133,34 | 0,39% | 373,00 |
| 08.07.2025 | 132,60 | 134,06 | 131,40 | 132,82 | 0,31% | 335,00 |
| 07.07.2025 | 132,53 | 133,38 | 132,04 | 132,41 | -0,16% | 472,00 |