227,500€
-1,32%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 230,23 | 232,33 | 226,58 | 227,48 | -1,33% | 13.674,00 |
| 01.10.2026 | 234,55 | 234,93 | 230,18 | 230,55 | -1,77% | 23,00 |
| 30.09.2026 | 235,60 | 236,93 | 233,58 | 234,70 | -0,41% | 8,00 |
| 29.09.2026 | 239,33 | 239,70 | 234,15 | 235,68 | -1,59% | 38,00 |
| 28.09.2026 | 238,10 | 240,52 | 237,27 | 239,48 | 0,92% | 110,00 |
| 25.09.2026 | 237,80 | 238,45 | 236,23 | 237,30 | -0,39% | 4,00 |
| 24.09.2026 | 235,27 | 241,90 | 235,20 | 238,23 | 0,93% | 30,00 |
| 23.09.2026 | 234,18 | 238,93 | 234,08 | 236,02 | 0,25% | 64,00 |
| 22.09.2026 | 234,77 | 235,85 | 231,40 | 235,43 | 0,10% | 8.039,00 |
| 21.09.2026 | 236,10 | 238,48 | 234,02 | 235,20 | -0,48% | 650,00 |
| 18.09.2026 | 235,43 | 236,88 | 233,08 | 236,33 | 0,67% | 17,00 |
| 17.09.2026 | 233,65 | 235,18 | 232,25 | 234,75 | 0,78% | 36,00 |
| 16.09.2026 | 230,58 | 233,80 | 230,58 | 232,93 | 0,89% | 19,00 |
| 15.09.2026 | 231,08 | 231,70 | 225,77 | 230,88 | -0,09% | 21,00 |
| 14.09.2026 | 231,00 | 235,23 | 231,00 | 231,08 | 0,73% | 7,00 |
| 11.09.2026 | 230,88 | 232,80 | 228,68 | 229,40 | -0,04% | 642,00 |
| 10.09.2026 | 230,50 | 234,25 | 228,63 | 229,50 | -0,37% | 24,00 |
| 09.09.2026 | 231,35 | 231,85 | 229,20 | 230,35 | -0,61% | 86,00 |
| 08.09.2026 | 235,27 | 235,35 | 229,75 | 231,77 | -1,49% | 66,00 |
| 07.09.2026 | 237,65 | 237,65 | 234,33 | 235,27 | -0,75% | 39,00 |
| 04.09.2026 | 239,48 | 240,00 | 236,48 | 237,05 | -1,01% | 6,00 |
| 03.09.2026 | 237,40 | 239,85 | 235,18 | 239,48 | 0,65% | 4,00 |
| 02.09.2026 | 235,02 | 242,40 | 234,00 | 237,93 | 1,70% | 196,00 |
| 01.09.2026 | 229,38 | 234,20 | 228,60 | 233,95 | 2,32% | 4,00 |
| 31.08.2026 | 230,73 | 231,05 | 228,65 | 228,65 | -1,08% | 59,00 |
| 28.08.2026 | 228,43 | 231,60 | 226,95 | 231,15 | 1,25% | 32,00 |
| 27.08.2026 | 230,90 | 231,43 | 226,43 | 228,30 | -1,66% | - |
| 26.08.2026 | 233,68 | 234,63 | 231,33 | 232,15 | -0,72% | 3,00 |
| 25.08.2026 | 233,38 | 234,60 | 231,58 | 233,83 | -0,10% | 75,00 |
| 24.08.2026 | 231,73 | 234,83 | 230,27 | 234,05 | 0,98% | 130,00 |
| 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 |