231,725€
1,08%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 231,27 | 233,50 | 227,80 | 231,77 | 1,10% | 5,00 |
| 20.08.2026 | 234,13 | 234,38 | 229,18 | 229,25 | -1,96% | 113,00 |
| 19.08.2026 | 234,33 | 237,08 | 232,20 | 233,83 | -0,13% | 80,00 |
| 18.08.2026 | 225,83 | 234,63 | 225,83 | 234,13 | 3,28% | 95,00 |
| 17.08.2026 | 225,83 | 228,05 | 222,58 | 226,70 | 0,65% | 25,00 |
| 14.08.2026 | 227,60 | 227,60 | 223,80 | 225,23 | -1,00% | 52,00 |
| 13.08.2026 | 225,98 | 227,55 | 225,02 | 227,50 | 0,32% | 12,00 |
| 12.08.2026 | 225,27 | 226,80 | 221,05 | 226,77 | 0,96% | 74,00 |
| 11.08.2026 | 226,63 | 228,60 | 223,93 | 224,63 | -0,45% | 8,00 |
| 10.08.2026 | 224,80 | 226,50 | 223,35 | 225,65 | 1,11% | 17,00 |
| 07.08.2026 | 222,48 | 223,27 | 220,73 | 223,18 | 0,16% | 85,00 |
| 06.08.2026 | 223,65 | 226,98 | 221,33 | 222,83 | -0,22% | 55,00 |
| 05.08.2026 | 221,90 | 224,45 | 220,52 | 223,33 | 0,89% | 102,00 |
| 04.08.2026 | 221,63 | 221,93 | 217,52 | 221,35 | 0,00% | 72,00 |
| 03.08.2026 | 223,52 | 224,55 | 217,77 | 221,35 | -0,65% | 49,00 |
| 31.07.2026 | 222,02 | 224,52 | 220,55 | 222,80 | 0,54% | 31,00 |
| 30.07.2026 | 231,33 | 231,33 | 221,08 | 221,60 | -4,35% | 109,00 |
| 29.07.2026 | 234,33 | 237,02 | 231,20 | 231,68 | -0,96% | 15,00 |
| 28.07.2026 | 235,98 | 241,58 | 233,73 | 233,93 | -0,32% | 88,00 |
| 27.07.2026 | 231,52 | 236,38 | 229,70 | 234,68 | 1,36% | 108,00 |
| 24.07.2026 | 227,38 | 231,88 | 227,38 | 231,52 | 1,74% | 151,00 |
| 23.07.2026 | 223,90 | 228,83 | 223,33 | 227,58 | 1,94% | 103,00 |
| 22.07.2026 | 219,68 | 224,58 | 219,45 | 223,25 | 1,72% | 23,00 |
| 21.07.2026 | 217,83 | 220,30 | 215,20 | 219,48 | 0,52% | 126,00 |
| 20.07.2026 | 221,58 | 222,65 | 218,13 | 218,35 | -1,15% | 95,00 |
| 17.07.2026 | 218,15 | 223,93 | 218,15 | 220,90 | 1,05% | 36,00 |
| 16.07.2026 | 216,15 | 221,43 | 215,30 | 218,60 | 1,51% | 7,00 |
| 15.07.2026 | 222,52 | 225,90 | 214,70 | 215,35 | -3,00% | 556,00 |
| 14.07.2026 | 226,05 | 226,75 | 220,33 | 222,00 | -2,11% | 12,00 |
| 13.07.2026 | 225,13 | 227,63 | 224,38 | 226,77 | 0,87% | 7,00 |
| 10.07.2026 | 226,88 | 228,45 | 223,40 | 224,83 | -0,68% | 18,00 |
| 09.07.2026 | 230,58 | 231,00 | 226,00 | 226,38 | -2,00% | 557,00 |
| 08.07.2026 | 234,50 | 235,38 | 230,98 | 231,00 | -1,62% | 78,00 |
| 07.07.2026 | 228,10 | 235,80 | 227,80 | 234,80 | 3,55% | 91,00 |
| 06.07.2026 | 229,83 | 230,25 | 224,33 | 226,75 | -1,37% | 153,00 |
| 03.07.2026 | 229,48 | 229,95 | 226,08 | 229,90 | 0,15% | 321,00 |
| 02.07.2026 | 222,58 | 229,80 | 221,20 | 229,55 | 2,96% | 121,00 |
| 01.07.2026 | 223,70 | 224,52 | 220,27 | 222,95 | 0,28% | 16,00 |
| 30.06.2026 | 226,08 | 228,08 | 221,88 | 222,33 | -1,45% | 29,00 |
| 29.06.2026 | 223,40 | 225,75 | 221,52 | 225,60 | 0,98% | 1.949,00 |
| 26.06.2026 | 218,15 | 224,10 | 215,43 | 223,40 | 3,75% | 17.050,00 |
| 25.06.2026 | 210,33 | 218,30 | 210,33 | 215,33 | 1,41% | 140,00 |
| 24.06.2026 | 210,18 | 214,20 | 209,83 | 212,33 | 1,23% | 20.831,00 |
| 23.06.2026 | 202,88 | 209,98 | 202,68 | 209,75 | 3,68% | 327,00 |
| 22.06.2026 | 199,47 | 202,52 | 198,80 | 202,30 | 1,94% | 96,00 |
| 19.06.2026 | 199,23 | 199,43 | 198,08 | 198,45 | -0,29% | 8,00 |
| 18.06.2026 | 202,70 | 204,45 | 198,30 | 199,03 | -2,00% | 46,00 |
| 17.06.2026 | 202,83 | 203,20 | 198,98 | 203,10 | 0,18% | 36,00 |
| 16.06.2026 | 203,40 | 204,45 | 199,31 | 202,73 | -0,18% | 92,00 |
| 15.06.2026 | 206,70 | 207,20 | 201,15 | 203,10 | -2,11% | 235,00 |
| 12.06.2026 | 205,43 | 208,13 | 205,33 | 207,48 | 0,45% | 66,00 |
| 11.06.2026 | 206,60 | 209,70 | 206,33 | 206,55 | -0,07% | 33.714,00 |
| 10.06.2026 | 204,75 | 208,45 | 204,65 | 206,70 | 0,52% | 39,00 |
| 09.06.2026 | 200,63 | 205,80 | 199,24 | 205,63 | 2,15% | 55,00 |
| 08.06.2026 | 201,58 | 203,33 | 199,84 | 201,30 | -1,04% | 255,00 |
| 05.06.2026 | 197,03 | 204,15 | 196,59 | 203,43 | 3,55% | 245,00 |
| 04.06.2026 | 192,93 | 196,71 | 192,37 | 196,46 | 2,09% | 40,00 |
| 03.06.2026 | 191,73 | 193,84 | 191,43 | 192,43 | 0,43% | 23,00 |
| 02.06.2026 | 191,98 | 193,55 | 190,09 | 191,61 | -0,55% | 389,00 |
| 01.06.2026 | 192,31 | 193,81 | 190,01 | 192,66 | -0,19% | 120,00 |
| 29.05.2026 | 198,20 | 198,76 | 192,50 | 193,02 | -3,02% | 2,00 |
| 28.05.2026 | 199,79 | 199,96 | 197,50 | 199,03 | -0,11% | 112,00 |
| 27.05.2026 | 197,71 | 200,30 | 196,86 | 199,25 | 0,36% | 21,00 |
| 26.05.2026 | 200,37 | 200,77 | 197,11 | 198,54 | -1,38% | 6,00 |
| 25.05.2026 | 199,80 | 203,77 | 199,80 | 201,33 | -0,51% | 1,00 |
| 22.05.2026 | 198,95 | 202,83 | 198,95 | 202,35 | 1,62% | 33,00 |
| 21.05.2026 | 197,85 | 199,33 | 196,38 | 199,13 | 0,46% | 33,00 |
| 20.05.2026 | 198,17 | 200,07 | 197,28 | 198,21 | 0,02% | 20,00 |
| 19.05.2026 | 196,76 | 199,07 | 196,18 | 198,17 | 0,93% | 102,00 |
| 18.05.2026 | 195,05 | 197,07 | 193,91 | 196,34 | 0,57% | 138,00 |
| 15.05.2026 | 198,41 | 199,90 | 195,13 | 195,23 | -1,25% | 147,00 |
| 14.05.2026 | 196,94 | 198,22 | 196,15 | 197,70 | 0,43% | 5,00 |
| 13.05.2026 | 191,01 | 197,10 | 190,72 | 196,86 | 2,85% | 197,00 |
| 12.05.2026 | 188,31 | 194,05 | 187,97 | 191,41 | 2,11% | 295,00 |
| 11.05.2026 | 188,16 | 189,39 | 187,13 | 187,45 | -0,31% | 65,00 |
| 08.05.2026 | 189,72 | 190,00 | 187,65 | 188,03 | -0,57% | 18,00 |
| 07.05.2026 | 190,95 | 192,60 | 187,50 | 189,11 | -1,00% | 11,00 |
| 06.05.2026 | 192,46 | 192,92 | 189,73 | 191,02 | -1,14% | 660,00 |
| 05.05.2026 | 192,22 | 193,61 | 191,39 | 193,22 | 0,79% | 137,00 |
| 04.05.2026 | 193,85 | 194,28 | 191,08 | 191,71 | -2,24% | 49,00 |
| 30.04.2026 | 194,63 | 197,38 | 193,22 | 196,10 | 0,62% | 10,00 |
| 29.04.2026 | 194,63 | 195,62 | 192,37 | 194,89 | 0,37% | 109,00 |
| 28.04.2026 | 192,82 | 197,49 | 192,39 | 194,18 | 1,08% | 44,00 |
| 27.04.2026 | 193,63 | 194,48 | 191,66 | 192,11 | -1,22% | 114,00 |
| 24.04.2026 | 196,88 | 197,62 | 194,05 | 194,49 | -1,59% | 34,00 |
| 23.04.2026 | 193,45 | 197,94 | 193,05 | 197,63 | 2,39% | 535,00 |
| 22.04.2026 | 193,14 | 193,92 | 191,11 | 193,01 | 0,02% | 11,00 |
| 21.04.2026 | 196,46 | 196,74 | 191,24 | 192,97 | -1,33% | 28,00 |
| 20.04.2026 | 198,89 | 199,78 | 194,74 | 195,58 | -1,90% | 150,00 |
| 17.04.2026 | 199,22 | 199,73 | 196,11 | 199,37 | 0,14% | 81,00 |
| 16.04.2026 | 201,38 | 202,35 | 197,22 | 199,09 | -1,28% | 8,00 |
| 15.04.2026 | 203,20 | 204,40 | 200,65 | 201,68 | -1,05% | 18,00 |
| 14.04.2026 | 202,80 | 205,33 | 198,07 | 203,83 | 0,70% | 492,00 |
| 13.04.2026 | 203,48 | 204,25 | 200,52 | 202,40 | -0,31% | 23,00 |
| 10.04.2026 | 206,93 | 207,30 | 202,88 | 203,02 | -1,36% | 16,00 |
| 09.04.2026 | 206,70 | 208,45 | 205,77 | 205,83 | -0,33% | 57,00 |
| 08.04.2026 | 205,65 | 206,50 | 200,58 | 206,50 | 0,38% | 267,00 |
| 07.04.2026 | 209,18 | 209,18 | 204,27 | 205,73 | -2,11% | 60,00 |
| 02.04.2026 | 211,33 | 214,45 | 209,77 | 210,15 | -0,57% | 3,00 |
| 01.04.2026 | 211,50 | 212,65 | 210,20 | 211,35 | -0,01% | 93,00 |