104,170€
-1,30%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 106,12 | 106,20 | 103,07 | 104,62 | -0,87% | - |
| 06.11.2025 | 104,84 | 106,83 | 103,24 | 105,54 | -0,11% | - |
| 05.11.2025 | 96,80 | 106,97 | 96,55 | 105,66 | 9,15% | 500,00 |
| 04.11.2025 | 97,59 | 97,88 | 96,48 | 96,80 | -1,67% | - |
| 03.11.2025 | 98,96 | 100,59 | 97,75 | 98,44 | -0,73% | - |
| 31.10.2025 | 98,74 | 99,86 | 97,43 | 99,16 | 0,05% | - |
| 30.10.2025 | 97,53 | 100,60 | 97,08 | 99,11 | 2,12% | - |
| 29.10.2025 | 96,47 | 98,03 | 95,93 | 97,05 | 0,77% | - |
| 28.10.2025 | 96,88 | 97,64 | 95,69 | 96,31 | -0,34% | - |
| 27.10.2025 | 98,24 | 99,01 | 96,60 | 96,63 | 0,20% | - |
| 24.10.2025 | 95,43 | 97,56 | 95,12 | 96,44 | 2,00% | - |
| 23.10.2025 | 93,52 | 94,77 | 93,34 | 94,55 | -0,66% | - |
| 22.10.2025 | 95,86 | 96,84 | 92,83 | 95,17 | -0,18% | 5,00 |
| 21.10.2025 | 95,01 | 96,09 | 94,27 | 95,35 | 0,36% | - |
| 20.10.2025 | 93,53 | 95,03 | 92,87 | 95,00 | 1,95% | - |
| 17.10.2025 | 92,90 | 94,70 | 91,79 | 93,19 | -0,02% | - |
| 16.10.2025 | 95,12 | 95,62 | 92,81 | 93,21 | -1,55% | - |
| 15.10.2025 | 93,00 | 95,50 | 92,88 | 94,67 | 2,32% | 100,00 |
| 14.10.2025 | 91,41 | 93,26 | 90,27 | 92,52 | 0,73% | - |
| 13.10.2025 | 91,70 | 93,07 | 91,54 | 91,85 | 1,19% | - |
| 10.10.2025 | 93,30 | 94,60 | 90,77 | 90,77 | -2,40% | - |
| 09.10.2025 | 93,13 | 94,56 | 92,23 | 93,00 | -0,51% | - |
| 08.10.2025 | 93,28 | 94,70 | 92,10 | 93,48 | 0,83% | - |
| 07.10.2025 | 93,53 | 94,38 | 92,23 | 92,71 | -0,86% | - |
| 06.10.2025 | 92,88 | 95,10 | 92,86 | 93,51 | 1,50% | - |
| 03.10.2025 | 92,88 | 93,52 | 91,65 | 92,13 | -0,61% | - |
| 02.10.2025 | 92,79 | 94,02 | 91,88 | 92,70 | -0,13% | - |
| 01.10.2025 | 93,09 | 93,62 | 91,31 | 92,82 | -0,12% | - |
| 30.09.2025 | 92,14 | 93,40 | 91,54 | 92,94 | 0,96% | - |
| 29.09.2025 | 91,43 | 92,69 | 91,43 | 92,06 | 0,86% | - |
| 26.09.2025 | 90,64 | 91,70 | 90,56 | 91,27 | 0,53% | - |
| 25.09.2025 | 90,79 | 91,36 | 89,51 | 90,79 | 0,30% | - |
| 24.09.2025 | 91,90 | 92,78 | 90,52 | 90,52 | -0,80% | - |
| 23.09.2025 | 92,49 | 93,53 | 91,05 | 91,25 | -1,39% | 30,00 |
| 22.09.2025 | 92,12 | 92,86 | 91,19 | 92,54 | -0,04% | 5,00 |
| 19.09.2025 | 92,12 | 92,96 | 91,04 | 92,58 | 0,29% | - |
| 18.09.2025 | 91,31 | 93,29 | 91,07 | 92,31 | 1,48% | - |
| 17.09.2025 | 90,21 | 91,20 | 90,03 | 90,96 | 0,92% | 50,00 |
| 16.09.2025 | 91,62 | 91,62 | 89,62 | 90,13 | -1,43% | - |
| 15.09.2025 | 91,77 | 91,93 | 90,57 | 91,44 | -0,83% | - |
| 12.09.2025 | 91,97 | 92,25 | 91,51 | 92,21 | 0,33% | - |
| 11.09.2025 | 92,21 | 93,06 | 89,48 | 91,90 | -0,83% | - |
| 10.09.2025 | 90,71 | 93,83 | 90,29 | 92,67 | 2,34% | 155,00 |
| 09.09.2025 | 91,06 | 91,43 | 89,20 | 90,55 | -0,44% | 2,00 |
| 08.09.2025 | 90,70 | 92,16 | 89,92 | 90,95 | 0,75% | - |
| 05.09.2025 | 91,86 | 91,90 | 88,45 | 90,27 | -1,76% | - |
| 04.09.2025 | 90,35 | 91,99 | 90,25 | 91,89 | 2,19% | - |
| 03.09.2025 | 90,73 | 91,25 | 89,77 | 89,92 | -0,91% | - |
| 02.09.2025 | 91,28 | 91,56 | 89,13 | 90,75 | 0,09% | - |
| 01.09.2025 | 91,23 | 91,42 | 90,67 | 90,67 | -0,78% | - |
| 29.08.2025 | 92,98 | 93,55 | 90,90 | 91,39 | -1,73% | - |
| 28.08.2025 | 94,01 | 94,22 | 92,90 | 93,00 | -1,11% | - |
| 27.08.2025 | 93,38 | 95,02 | 93,20 | 94,04 | 1,11% | - |
| 26.08.2025 | 91,38 | 93,42 | 91,12 | 93,01 | 1,48% | - |
| 25.08.2025 | 91,64 | 92,25 | 91,03 | 91,65 | 0,18% | - |
| 22.08.2025 | 90,43 | 92,14 | 89,69 | 91,49 | 1,37% | - |
| 21.08.2025 | 91,00 | 91,11 | 90,10 | 90,25 | -0,80% | - |
| 20.08.2025 | 89,62 | 91,29 | 88,90 | 90,98 | 1,38% | - |
| 19.08.2025 | 90,57 | 90,81 | 89,11 | 89,74 | -0,97% | - |
| 18.08.2025 | 88,55 | 90,81 | 88,19 | 90,62 | 2,44% | - |
| 15.08.2025 | 90,48 | 90,65 | 88,39 | 88,47 | -2,06% | - |
| 14.08.2025 | 90,29 | 90,92 | 89,59 | 90,33 | -0,28% | - |
| 13.08.2025 | 91,25 | 92,13 | 89,40 | 90,58 | -0,90% | - |
| 12.08.2025 | 91,07 | 91,67 | 90,09 | 91,40 | 0,39% | - |
| 11.08.2025 | 90,61 | 91,20 | 90,13 | 91,05 | 0,47% | - |
| 08.08.2025 | 89,63 | 90,93 | 89,22 | 90,62 | 1,27% | - |
| 07.08.2025 | 89,69 | 91,05 | 89,40 | 89,49 | -0,35% | 10,00 |
| 06.08.2025 | 90,93 | 91,12 | 89,35 | 89,80 | -0,84% | - |
| 05.08.2025 | 92,34 | 92,48 | 89,75 | 90,57 | -1,59% | - |
| 04.08.2025 | 92,36 | 92,65 | 91,51 | 92,03 | -0,02% | 255,00 |
| 01.08.2025 | 91,63 | 93,16 | 89,40 | 92,04 | 0,00% | 80,00 |
| 31.07.2025 | 91,21 | 93,93 | 90,76 | 92,04 | 1,04% | - |
| 30.07.2025 | 89,46 | 91,63 | 89,15 | 91,09 | 1,91% | - |
| 29.07.2025 | 96,49 | 97,53 | 88,74 | 89,39 | -7,14% | 120,00 |
| 28.07.2025 | 95,58 | 96,72 | 95,50 | 96,26 | 1,18% | - |
| 25.07.2025 | 93,85 | 95,39 | 93,60 | 95,13 | 1,72% | - |
| 24.07.2025 | 93,26 | 94,03 | 92,11 | 93,52 | 0,02% | - |
| 23.07.2025 | 92,74 | 94,19 | 92,67 | 93,51 | 1,43% | - |
| 22.07.2025 | 92,64 | 92,79 | 90,11 | 92,19 | -0,46% | - |
| 21.07.2025 | 93,76 | 94,47 | 92,52 | 92,62 | -1,18% | - |
| 18.07.2025 | 94,01 | 94,05 | 93,02 | 93,73 | -0,24% | - |
| 17.07.2025 | 92,23 | 94,03 | 91,30 | 93,96 | 1,90% | - |
| 16.07.2025 | 91,09 | 92,28 | 89,93 | 92,21 | 0,88% | - |
| 15.07.2025 | 91,03 | 92,00 | 90,67 | 91,41 | 0,38% | 2.000,00 |
| 14.07.2025 | 90,18 | 91,42 | 89,91 | 91,06 | 0,57% | - |
| 11.07.2025 | 90,64 | 91,23 | 89,88 | 90,54 | -0,36% | - |
| 10.07.2025 | 90,57 | 91,68 | 90,42 | 90,87 | 0,00% | - |
| 09.07.2025 | 89,98 | 90,96 | 89,91 | 90,87 | 0,97% | - |
| 08.07.2025 | 90,48 | 91,51 | 89,55 | 89,99 | -0,48% | - |
| 07.07.2025 | 90,53 | 91,18 | 89,85 | 90,42 | 0,21% | - |
| 04.07.2025 | 90,45 | 90,46 | 90,18 | 90,23 | -0,66% | - |
| 03.07.2025 | 89,15 | 91,00 | 88,64 | 90,83 | 2,04% | - |
| 02.07.2025 | 88,95 | 89,46 | 88,48 | 89,01 | 0,38% | - |
| 01.07.2025 | 89,52 | 89,94 | 87,85 | 88,68 | -1,09% | - |
| 30.06.2025 | 90,18 | 90,37 | 89,12 | 89,66 | -0,08% | - |
| 27.06.2025 | 89,53 | 90,33 | 88,94 | 89,73 | 0,58% | - |
| 26.06.2025 | 88,58 | 89,50 | 88,05 | 89,22 | 0,62% | - |
| 25.06.2025 | 89,28 | 89,55 | 88,58 | 88,67 | -0,61% | - |
| 24.06.2025 | 89,68 | 89,99 | 88,50 | 89,21 | -0,03% | - |
| 23.06.2025 | 88,02 | 89,39 | 87,86 | 89,23 | 0,53% | - |