116,770€
0,25%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 117,51 | 117,93 | 117,01 | 117,22 | -0,04% | - |
| 13.02.2026 | 116,62 | 118,04 | 116,25 | 117,27 | 0,56% | 45,00 |
| 12.02.2026 | 119,14 | 120,52 | 116,37 | 116,62 | -1,79% | - |
| 11.02.2026 | 116,72 | 120,35 | 116,37 | 118,75 | 1,79% | - |
| 10.02.2026 | 116,36 | 117,87 | 116,02 | 116,66 | 0,01% | - |
| 09.02.2026 | 116,07 | 117,19 | 114,44 | 116,65 | 0,65% | 820,00 |
| 06.02.2026 | 112,23 | 116,89 | 112,16 | 115,90 | 3,05% | - |
| 05.02.2026 | 109,77 | 112,50 | 109,00 | 112,47 | 2,64% | 920,00 |
| 04.02.2026 | 105,06 | 115,21 | 104,49 | 109,58 | 4,34% | - |
| 03.02.2026 | 104,25 | 105,56 | 103,66 | 105,02 | 0,65% | - |
| 02.02.2026 | 99,72 | 104,41 | 99,60 | 104,34 | 3,68% | - |
| 30.01.2026 | 100,15 | 101,58 | 99,80 | 100,64 | 0,11% | - |
| 29.01.2026 | 97,37 | 101,07 | 97,31 | 100,53 | 2,89% | - |
| 28.01.2026 | 97,55 | 98,78 | 96,65 | 97,71 | 0,48% | - |
| 27.01.2026 | 96,80 | 98,52 | 95,70 | 97,25 | 0,44% | - |
| 26.01.2026 | 95,69 | 97,48 | 95,32 | 96,82 | 0,72% | - |
| 23.01.2026 | 97,55 | 97,63 | 95,84 | 96,12 | -1,18% | - |
| 22.01.2026 | 98,90 | 99,61 | 97,03 | 97,27 | -1,57% | - |
| 21.01.2026 | 97,80 | 99,43 | 97,34 | 98,83 | 1,08% | - |
| 20.01.2026 | 96,75 | 97,86 | 95,59 | 97,77 | 1,95% | 2.250,00 |
| 19.01.2026 | 95,61 | 95,90 | 94,80 | 95,90 | -2,94% | 570,00 |
| 16.01.2026 | 97,45 | 99,47 | 97,26 | 98,81 | 1,48% | - |
| 15.01.2026 | 96,29 | 98,18 | 96,23 | 97,37 | 1,08% | - |
| 14.01.2026 | 96,02 | 96,49 | 94,32 | 96,33 | 0,05% | - |
| 13.01.2026 | 95,66 | 96,71 | 95,41 | 96,28 | 0,80% | - |
| 12.01.2026 | 94,59 | 96,14 | 94,31 | 95,52 | 0,36% | - |
| 09.01.2026 | 95,55 | 96,68 | 95,17 | 95,17 | -0,28% | - |
| 08.01.2026 | 95,94 | 97,02 | 95,26 | 95,44 | -0,84% | 1.500,00 |
| 07.01.2026 | 97,65 | 99,55 | 96,24 | 96,25 | -1,27% | - |
| 06.01.2026 | 101,61 | 103,23 | 92,72 | 97,49 | -5,90% | - |
| 05.01.2026 | 104,51 | 106,07 | 103,60 | 103,60 | -0,46% | - |
| 02.01.2026 | 101,95 | 104,64 | 101,89 | 104,08 | 1,56% | - |
| 30.12.2025 | 103,30 | 103,74 | 102,48 | 102,48 | -0,76% | - |
| 29.12.2025 | 103,65 | 104,21 | 103,02 | 103,27 | 0,74% | - |
| 23.12.2025 | 101,81 | 102,64 | 101,43 | 102,51 | 0,69% | - |
| 22.12.2025 | 101,77 | 102,51 | 100,87 | 101,81 | -0,21% | - |
| 19.12.2025 | 100,23 | 102,53 | 100,23 | 102,02 | 1,98% | - |
| 18.12.2025 | 99,10 | 101,78 | 98,98 | 100,04 | 0,85% | - |
| 17.12.2025 | 101,47 | 102,09 | 98,80 | 99,20 | -1,76% | - |
| 16.12.2025 | 99,20 | 101,63 | 99,12 | 100,97 | 1,73% | - |
| 15.12.2025 | 98,82 | 99,48 | 97,88 | 99,26 | 1,65% | - |
| 12.12.2025 | 100,80 | 101,05 | 97,14 | 97,64 | -2,57% | - |
| 11.12.2025 | 98,66 | 100,35 | 97,44 | 100,22 | 0,16% | - |
| 10.12.2025 | 99,52 | 100,15 | 98,77 | 100,06 | 0,55% | - |
| 09.12.2025 | 99,26 | 100,19 | 98,17 | 99,51 | 0,92% | - |
| 08.12.2025 | 98,01 | 100,79 | 97,99 | 98,61 | 0,67% | - |
| 05.12.2025 | 98,00 | 98,62 | 97,41 | 97,95 | -0,17% | - |
| 04.12.2025 | 98,13 | 98,79 | 96,94 | 98,12 | 0,32% | - |
| 03.12.2025 | 99,19 | 99,29 | 97,31 | 97,81 | -1,17% | - |
| 02.12.2025 | 98,58 | 99,73 | 98,56 | 98,97 | -0,43% | - |
| 01.12.2025 | 99,73 | 100,14 | 98,63 | 99,40 | -0,76% | - |
| 28.11.2025 | 100,56 | 101,36 | 99,74 | 100,16 | -0,13% | - |
| 27.11.2025 | 100,29 | 100,67 | 100,24 | 100,29 | -0,21% | - |
| 26.11.2025 | 99,21 | 101,05 | 98,84 | 100,50 | 1,39% | - |
| 25.11.2025 | 99,01 | 99,85 | 97,20 | 99,12 | 0,31% | - |
| 24.11.2025 | 98,67 | 100,12 | 98,23 | 98,81 | 0,15% | - |
| 21.11.2025 | 98,19 | 99,24 | 97,44 | 98,66 | -0,04% | - |
| 20.11.2025 | 99,99 | 101,73 | 98,13 | 98,70 | -0,94% | - |
| 19.11.2025 | 98,75 | 100,01 | 98,73 | 99,64 | 0,64% | - |
| 18.11.2025 | 99,83 | 100,29 | 98,29 | 99,01 | -3,28% | - |
| 17.11.2025 | 102,03 | 102,72 | 100,01 | 102,36 | 0,16% | 11,00 |
| 14.11.2025 | 103,26 | 103,52 | 101,24 | 102,20 | -1,31% | - |
| 13.11.2025 | 106,16 | 106,49 | 102,86 | 103,56 | -2,08% | - |
| 12.11.2025 | 105,44 | 106,84 | 105,07 | 105,76 | 0,90% | - |
| 11.11.2025 | 106,11 | 106,95 | 104,68 | 104,82 | -1,17% | 500,00 |
| 10.11.2025 | 105,92 | 107,29 | 105,47 | 106,06 | 1,38% | 100,00 |
| 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 |