141,810€
0,13%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.07.2025 | 141,36 | 141,94 | 141,31 | 141,81 | 0,13% | 76,00 |
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 |
04.07.2025 | 132,69 | 132,69 | 131,74 | 132,62 | 0,01% | 139,00 |
03.07.2025 | 131,76 | 133,11 | 131,69 | 132,61 | 0,60% | 593,00 |
02.07.2025 | 131,99 | 133,18 | 131,65 | 131,82 | -0,24% | 9,00 |
01.07.2025 | 129,56 | 133,96 | 129,32 | 132,14 | 2,01% | - |
30.06.2025 | 129,87 | 130,59 | 128,68 | 129,53 | -0,54% | - |
27.06.2025 | 129,77 | 130,79 | 129,03 | 130,23 | 0,12% | - |
26.06.2025 | 130,51 | 130,87 | 129,40 | 130,07 | -0,50% | - |
25.06.2025 | 131,07 | 131,60 | 130,02 | 130,72 | -0,30% | - |
24.06.2025 | 130,91 | 131,44 | 130,18 | 131,11 | 0,28% | 1.364,00 |
23.06.2025 | 129,97 | 131,78 | 129,67 | 130,75 | 0,50% | 168,00 |
20.06.2025 | 130,89 | 131,71 | 129,28 | 130,10 | -0,67% | 1.159,00 |
19.06.2025 | 131,43 | 131,79 | 130,95 | 130,98 | -0,30% | 153,00 |
18.06.2025 | 132,65 | 132,87 | 0,00 | 131,38 | -0,99% | 402,00 |
17.06.2025 | 134,22 | 134,35 | 132,46 | 132,69 | -1,15% | 293,00 |
16.06.2025 | 135,97 | 136,46 | 133,50 | 134,24 | -1,20% | 2.026,00 |
13.06.2025 | 134,65 | 136,82 | 134,19 | 135,87 | 0,47% | 37,00 |
12.06.2025 | 135,03 | 135,32 | 133,64 | 135,23 | 0,03% | 1.052,00 |
11.06.2025 | 137,05 | 137,29 | 134,70 | 135,19 | -1,27% | 224,00 |
10.06.2025 | 135,89 | 137,89 | 135,47 | 136,93 | 0,83% | 138,00 |
09.06.2025 | 136,38 | 136,59 | 135,08 | 135,80 | -0,16% | 488,00 |
06.06.2025 | 134,28 | 136,89 | 134,28 | 136,02 | 1,39% | 826,00 |
05.06.2025 | 134,45 | 134,75 | 132,89 | 134,16 | -0,13% | 83,00 |
04.06.2025 | 135,74 | 135,96 | 134,07 | 134,33 | -1,09% | 71,00 |
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 |