81,190€
-3,76%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 84,68 | 85,39 | 80,81 | 81,52 | -3,61% | - |
| 20.02.2025 | 86,53 | 86,62 | 84,40 | 84,57 | -2,17% | - |
| 19.02.2025 | 86,72 | 87,01 | 85,96 | 86,45 | -0,29% | - |
| 18.02.2025 | 86,05 | 87,28 | 85,41 | 86,71 | 0,97% | - |
| 17.02.2025 | 85,67 | 85,94 | 85,59 | 85,88 | 0,40% | 1.250,00 |
| 14.02.2025 | 84,76 | 85,63 | 84,19 | 85,54 | 1,07% | - |
| 13.02.2025 | 85,50 | 86,01 | 84,34 | 84,63 | -1,24% | - |
| 12.02.2025 | 86,06 | 86,06 | 84,44 | 85,70 | -0,41% | - |
| 11.02.2025 | 86,66 | 86,90 | 85,45 | 86,05 | -0,96% | - |
| 10.02.2025 | 85,12 | 89,17 | 85,00 | 86,88 | 2,32% | - |
| 07.02.2025 | 84,73 | 85,71 | 84,29 | 84,91 | 0,22% | - |
| 06.02.2025 | 82,94 | 85,05 | 82,62 | 84,73 | 2,47% | - |
| 05.02.2025 | 74,21 | 85,29 | 73,99 | 82,68 | 11,13% | - |
| 04.02.2025 | 74,67 | 75,34 | 74,22 | 74,40 | -0,49% | - |
| 03.02.2025 | 75,03 | 75,40 | 74,03 | 74,77 | -0,53% | - |
| 31.01.2025 | 75,42 | 76,09 | 74,88 | 75,17 | 0,03% | - |
| 30.01.2025 | 73,36 | 75,33 | 72,84 | 75,15 | 2,53% | - |
| 29.01.2025 | 72,95 | 74,05 | 72,87 | 73,29 | 0,42% | - |
| 28.01.2025 | 73,59 | 74,57 | 72,36 | 72,99 | -0,65% | - |
| 27.01.2025 | 77,40 | 77,42 | 72,36 | 73,46 | -5,52% | - |
| 24.01.2025 | 78,40 | 78,50 | 77,25 | 77,75 | -1,23% | - |
| 23.01.2025 | 78,83 | 79,03 | 78,38 | 78,72 | -0,12% | - |
| 22.01.2025 | 79,26 | 79,57 | 78,72 | 78,82 | -0,39% | - |
| 21.01.2025 | 78,42 | 79,21 | 78,33 | 79,12 | 1,20% | 570,00 |
| 20.01.2025 | 78,75 | 78,81 | 78,10 | 78,19 | -1,02% | - |
| 17.01.2025 | 78,30 | 79,25 | 77,78 | 78,99 | 1,15% | - |
| 16.01.2025 | 77,30 | 78,38 | 76,98 | 78,10 | 1,22% | - |
| 15.01.2025 | 77,97 | 79,11 | 77,02 | 77,15 | -0,92% | - |
| 14.01.2025 | 77,48 | 78,38 | 77,21 | 77,87 | 0,37% | - |
| 13.01.2025 | 76,88 | 77,68 | 75,81 | 77,58 | 1,07% | - |
| 10.01.2025 | 77,77 | 77,83 | 76,46 | 76,76 | -1,08% | - |
| 09.01.2025 | 77,77 | 77,80 | 77,60 | 77,60 | 0,04% | - |
| 08.01.2025 | 76,60 | 77,76 | 76,50 | 77,57 | 1,34% | - |
| 07.01.2025 | 76,38 | 77,28 | 75,83 | 76,54 | 0,31% | - |
| 06.01.2025 | 77,49 | 78,18 | 76,15 | 76,30 | -1,64% | - |
| 03.01.2025 | 76,97 | 77,80 | 76,74 | 77,57 | 0,79% | - |
| 02.01.2025 | 76,28 | 78,01 | 76,21 | 76,97 | 1,60% | - |
| 30.12.2024 | 76,33 | 76,51 | 75,75 | 75,76 | -1,03% | - |
| 27.12.2024 | 77,61 | 77,64 | 76,29 | 76,55 | -0,81% | - |
| 23.12.2024 | 77,14 | 77,59 | 76,57 | 77,17 | -0,21% | - |
| 20.12.2024 | 75,85 | 77,69 | 75,31 | 77,34 | 1,89% | 41,00 |
| 19.12.2024 | 76,29 | 78,26 | 75,63 | 75,90 | -0,18% | - |
| 18.12.2024 | 78,02 | 78,79 | 75,98 | 76,04 | -2,56% | 150,00 |
| 17.12.2024 | 79,82 | 80,04 | 77,79 | 78,04 | -2,42% | - |
| 16.12.2024 | 78,72 | 80,51 | 78,14 | 79,97 | 1,61% | - |
| 13.12.2024 | 79,65 | 79,83 | 78,63 | 78,70 | -1,14% | - |
| 12.12.2024 | 79,75 | 80,38 | 79,38 | 79,61 | -0,59% | - |
| 11.12.2024 | 78,21 | 80,22 | 78,21 | 80,08 | 1,83% | - |
| 10.12.2024 | 79,46 | 79,73 | 78,05 | 78,64 | -1,13% | - |
| 09.12.2024 | 79,66 | 80,58 | 79,09 | 79,54 | -0,36% | - |
| 06.12.2024 | 78,66 | 79,87 | 78,39 | 79,83 | 1,65% | - |
| 05.12.2024 | 79,55 | 79,55 | 78,43 | 78,53 | -1,45% | - |
| 04.12.2024 | 78,64 | 79,90 | 78,23 | 79,69 | 1,55% | 100,00 |
| 03.12.2024 | 79,71 | 80,03 | 78,47 | 78,47 | -1,56% | - |
| 02.12.2024 | 79,65 | 80,57 | 79,64 | 79,71 | -0,51% | - |
| 29.11.2024 | 79,55 | 81,18 | 78,87 | 80,12 | 0,82% | - |
| 28.11.2024 | 79,45 | 79,59 | 79,37 | 79,47 | 0,30% | - |
| 27.11.2024 | 79,95 | 79,95 | 78,87 | 79,23 | -0,84% | - |
| 26.11.2024 | 79,55 | 80,30 | 78,41 | 79,90 | 0,61% | - |
| 25.11.2024 | 80,08 | 80,44 | 79,36 | 79,41 | -0,89% | - |
| 22.11.2024 | 80,26 | 81,11 | 79,83 | 80,12 | -0,05% | - |
| 21.11.2024 | 78,70 | 80,81 | 78,58 | 80,16 | 1,82% | - |
| 20.11.2024 | 79,10 | 79,41 | 78,39 | 78,73 | -0,13% | - |
| 19.11.2024 | 79,10 | 79,25 | 77,90 | 78,83 | -0,19% | - |
| 18.11.2024 | 80,12 | 80,20 | 78,96 | 78,98 | -1,52% | - |
| 15.11.2024 | 80,34 | 80,86 | 79,93 | 80,19 | -0,91% | 300,00 |
| 14.11.2024 | 81,14 | 81,70 | 80,40 | 80,93 | -0,31% | - |
| 13.11.2024 | 81,06 | 81,76 | 79,80 | 81,18 | 1,25% | - |
| 12.11.2024 | 81,36 | 81,85 | 79,71 | 80,18 | -1,38% | 130,00 |
| 11.11.2024 | 79,12 | 81,85 | 79,12 | 81,31 | 2,99% | - |
| 08.11.2024 | 76,01 | 79,21 | 75,89 | 78,95 | 4,13% | - |
| 07.11.2024 | 75,95 | 76,27 | 74,36 | 75,82 | -0,13% | - |
| 06.11.2024 | 70,95 | 76,35 | 67,93 | 75,91 | 10,79% | 30,00 |
| 05.11.2024 | 68,31 | 68,75 | 67,71 | 68,52 | 0,42% | - |
| 04.11.2024 | 69,30 | 69,58 | 67,87 | 68,24 | -2,08% | - |
| 01.11.2024 | 69,29 | 70,18 | 69,24 | 69,69 | -0,39% | - |
| 31.10.2024 | 70,24 | 70,46 | 69,36 | 69,96 | -0,43% | - |
| 30.10.2024 | 71,21 | 71,25 | 69,89 | 70,27 | -0,95% | - |
| 29.10.2024 | 71,86 | 71,89 | 70,94 | 70,94 | -0,96% | - |
| 28.10.2024 | 71,36 | 72,19 | 71,07 | 71,63 | 0,73% | - |
| 25.10.2024 | 70,99 | 71,86 | 70,87 | 71,11 | 0,19% | - |
| 24.10.2024 | 70,76 | 71,26 | 70,13 | 70,98 | 0,09% | - |
| 23.10.2024 | 70,73 | 71,94 | 70,67 | 70,91 | -0,11% | - |
| 22.10.2024 | 71,21 | 71,55 | 70,40 | 70,99 | -0,50% | - |
| 21.10.2024 | 71,28 | 71,78 | 70,89 | 71,34 | 0,11% | - |
| 18.10.2024 | 71,23 | 71,56 | 70,95 | 71,26 | -0,12% | - |
| 17.10.2024 | 70,30 | 71,43 | 70,26 | 71,35 | 1,40% | - |
| 16.10.2024 | 70,29 | 70,76 | 70,03 | 70,36 | 0,00% | - |
| 15.10.2024 | 71,39 | 71,46 | 70,18 | 70,36 | -1,28% | - |
| 14.10.2024 | 71,01 | 71,40 | 70,69 | 71,27 | 0,40% | - |
| 11.10.2024 | 70,33 | 71,12 | 69,61 | 70,99 | 0,90% | 2,00 |
| 10.10.2024 | 70,96 | 71,07 | 70,14 | 70,36 | -0,96% | 460,00 |
| 09.10.2024 | 69,50 | 71,16 | 69,45 | 71,04 | 2,09% | - |
| 08.10.2024 | 68,64 | 69,68 | 68,26 | 69,58 | 1,06% | - |
| 07.10.2024 | 68,71 | 69,05 | 68,02 | 68,85 | -0,15% | - |
| 04.10.2024 | 68,51 | 69,55 | 68,26 | 68,95 | 0,71% | - |
| 03.10.2024 | 69,31 | 69,36 | 67,88 | 68,47 | -1,20% | - |
| 02.10.2024 | 69,24 | 69,78 | 68,67 | 69,30 | -0,18% | - |
| 01.10.2024 | 69,61 | 70,58 | 69,20 | 69,42 | -0,41% | - |
| 30.09.2024 | 69,13 | 69,79 | 68,70 | 69,71 | 0,77% | - |