92,820€
1,44%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 89,57 | 90,38 | 87,71 | 88,76 | -0,45% | 3,00 |
| 19.06.2025 | 90,09 | 90,10 | 89,16 | 89,16 | -1,07% | - |
| 18.06.2025 | 90,61 | 91,17 | 89,55 | 90,13 | -0,32% | - |
| 17.06.2025 | 90,06 | 90,72 | 89,67 | 90,42 | -0,01% | - |
| 16.06.2025 | 89,24 | 90,80 | 88,64 | 90,43 | 2,47% | - |
| 13.06.2025 | 88,72 | 89,21 | 87,72 | 88,25 | -1,37% | 3,00 |
| 12.06.2025 | 89,18 | 89,78 | 88,02 | 89,48 | -0,46% | - |
| 11.06.2025 | 89,88 | 90,59 | 89,27 | 89,89 | -0,22% | - |
| 10.06.2025 | 90,50 | 90,87 | 88,88 | 90,09 | -0,54% | - |
| 09.06.2025 | 90,56 | 91,37 | 90,05 | 90,57 | -0,55% | - |
| 06.06.2025 | 89,73 | 91,11 | 89,73 | 91,08 | 1,79% | - |
| 05.06.2025 | 89,64 | 90,07 | 88,34 | 89,47 | -0,23% | 2,00 |
| 04.06.2025 | 89,04 | 90,12 | 88,18 | 89,68 | 0,73% | - |
| 03.06.2025 | 87,62 | 89,13 | 87,33 | 89,03 | 1,50% | - |
| 02.06.2025 | 88,71 | 88,71 | 86,66 | 87,71 | -1,68% | - |
| 30.05.2025 | 90,00 | 90,10 | 88,51 | 89,21 | -0,64% | - |
| 29.05.2025 | 91,48 | 91,48 | 88,54 | 89,79 | -0,12% | - |
| 28.05.2025 | 89,16 | 89,90 | 88,72 | 89,90 | 0,85% | - |
| 27.05.2025 | 85,89 | 89,18 | 85,86 | 89,14 | 3,59% | 200,00 |
| 26.05.2025 | 86,59 | 87,04 | 85,80 | 86,05 | -0,19% | - |
| 23.05.2025 | 86,43 | 86,63 | 84,69 | 86,22 | -0,71% | - |
| 22.05.2025 | 85,83 | 87,34 | 85,44 | 86,83 | 1,12% | - |
| 21.05.2025 | 85,85 | 86,27 | 84,89 | 85,87 | -0,82% | - |
| 20.05.2025 | 86,81 | 87,36 | 86,13 | 86,58 | -0,59% | - |
| 19.05.2025 | 86,21 | 87,56 | 85,14 | 87,09 | -0,85% | - |
| 16.05.2025 | 86,32 | 87,84 | 85,73 | 87,84 | 1,47% | - |
| 15.05.2025 | 85,61 | 86,76 | 85,34 | 86,57 | 0,35% | - |