80,160€
-0,69%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 68,63 | 69,53 | 68,49 | 69,18 | 1,00% | - |
| 26.09.2024 | 68,24 | 68,94 | 68,08 | 68,49 | 0,47% | - |
| 25.09.2024 | 66,95 | 68,17 | 66,95 | 68,17 | 1,01% | - |
| 24.09.2024 | 67,71 | 68,09 | 67,49 | 67,49 | -0,37% | - |
| 23.09.2024 | 65,74 | 68,25 | 65,74 | 67,74 | 2,08% | - |
| 20.09.2024 | 66,45 | 66,89 | 65,96 | 66,36 | -0,21% | - |
| 19.09.2024 | 65,77 | 67,29 | 65,68 | 66,50 | 1,50% | - |
| 18.09.2024 | 65,61 | 66,27 | 64,84 | 65,52 | -0,03% | - |
| 17.09.2024 | 65,13 | 65,78 | 65,05 | 65,54 | 0,56% | - |
| 16.09.2024 | 65,37 | 65,97 | 65,09 | 65,18 | -0,47% | - |
| 13.09.2024 | 64,24 | 65,82 | 64,23 | 65,49 | 1,78% | - |
| 12.09.2024 | 64,31 | 64,41 | 63,29 | 64,34 | 0,31% | - |
| 11.09.2024 | 63,40 | 64,35 | 62,20 | 64,14 | 0,55% | - |
| 10.09.2024 | 62,03 | 64,36 | 61,98 | 63,79 | 2,64% | - |
| 09.09.2024 | 61,41 | 62,63 | 61,41 | 62,15 | 1,59% | - |
| 06.09.2024 | 62,45 | 63,36 | 61,06 | 61,18 | -2,09% | - |
| 05.09.2024 | 63,19 | 63,70 | 62,09 | 62,48 | -1,19% | - |
| 04.09.2024 | 63,79 | 64,29 | 62,99 | 63,24 | -1,35% | - |
| 03.09.2024 | 65,78 | 66,11 | 63,76 | 64,10 | -2,62% | - |
| 02.09.2024 | 65,91 | 65,91 | 65,64 | 65,83 | -0,16% | - |
| 30.08.2024 | 64,23 | 66,01 | 64,15 | 65,93 | 2,94% | 100,00 |
| 29.08.2024 | 63,75 | 64,91 | 63,71 | 64,05 | 0,57% | - |
| 28.08.2024 | 64,12 | 64,34 | 63,46 | 63,69 | -0,30% | - |
| 27.08.2024 | 63,97 | 64,04 | 63,37 | 63,88 | -0,30% | - |
| 26.08.2024 | 63,64 | 64,31 | 63,59 | 64,07 | 0,65% | - |
| 23.08.2024 | 63,58 | 64,05 | 63,28 | 63,66 | 0,12% | - |
| 22.08.2024 | 63,30 | 63,88 | 63,03 | 63,58 | 0,50% | 10,00 |
| 21.08.2024 | 63,29 | 63,90 | 63,21 | 63,27 | 0,14% | - |
| 20.08.2024 | 63,69 | 63,77 | 63,06 | 63,18 | -0,75% | - |
| 19.08.2024 | 62,66 | 63,79 | 62,64 | 63,66 | 1,15% | - |
| 16.08.2024 | 63,63 | 63,66 | 62,66 | 62,93 | -1,01% | - |
| 15.08.2024 | 62,35 | 63,80 | 62,29 | 63,57 | 2,21% | - |
| 14.08.2024 | 61,76 | 62,66 | 61,34 | 62,20 | 0,86% | - |
| 13.08.2024 | 60,95 | 62,33 | 60,75 | 61,67 | 1,28% | - |
| 12.08.2024 | 61,97 | 62,14 | 60,75 | 60,89 | -1,73% | - |
| 09.08.2024 | 62,07 | 62,32 | 61,35 | 61,96 | -0,20% | 50,00 |
| 08.08.2024 | 60,03 | 62,36 | 59,74 | 62,08 | 3,11% | - |
| 07.08.2024 | 61,52 | 62,93 | 60,15 | 60,21 | -1,34% | - |
| 06.08.2024 | 60,62 | 61,95 | 60,00 | 61,02 | 1,75% | - |
| 05.08.2024 | 60,51 | 60,66 | 58,47 | 59,97 | -2,89% | - |
| 02.08.2024 | 64,75 | 64,80 | 61,30 | 61,76 | -5,24% | - |
| 01.08.2024 | 66,25 | 67,58 | 64,82 | 65,17 | -1,43% | 1,00 |
| 31.07.2024 | 63,88 | 70,00 | 63,87 | 66,12 | 3,60% | - |
| 30.07.2024 | 64,07 | 64,76 | 63,81 | 63,82 | -0,35% | - |
| 29.07.2024 | 63,57 | 64,33 | 63,47 | 64,05 | 1,11% | - |
| 26.07.2024 | 61,63 | 63,67 | 61,62 | 63,35 | 2,98% | 80,00 |
| 25.07.2024 | 62,37 | 62,63 | 61,42 | 61,51 | -1,28% | - |
| 24.07.2024 | 63,56 | 63,59 | 62,21 | 62,31 | -2,20% | 250,00 |
| 23.07.2024 | 64,39 | 68,00 | 62,81 | 63,71 | -1,23% | - |
| 22.07.2024 | 63,36 | 64,50 | 63,32 | 64,50 | 1,76% | - |
| 19.07.2024 | 63,91 | 64,21 | 62,77 | 63,39 | -0,69% | - |
| 18.07.2024 | 63,98 | 65,60 | 63,49 | 63,83 | -0,06% | - |
| 17.07.2024 | 66,05 | 66,05 | 63,80 | 63,87 | -3,57% | - |
| 16.07.2024 | 64,37 | 66,24 | 64,14 | 66,23 | 3,07% | 4,00 |
| 15.07.2024 | 64,38 | 65,25 | 64,23 | 64,26 | 0,13% | 400,00 |
| 12.07.2024 | 64,23 | 64,56 | 63,95 | 64,17 | -0,01% | - |
| 11.07.2024 | 62,57 | 64,36 | 62,10 | 64,18 | 2,48% | - |
| 10.07.2024 | 62,02 | 62,75 | 61,44 | 62,63 | 0,85% | - |
| 09.07.2024 | 62,18 | 62,70 | 62,04 | 62,10 | -0,02% | - |
| 08.07.2024 | 61,55 | 62,38 | 61,54 | 62,11 | 0,81% | - |
| 05.07.2024 | 61,80 | 61,97 | 61,20 | 61,61 | -0,35% | - |
| 04.07.2024 | 61,94 | 62,07 | 61,81 | 61,83 | -0,05% | - |
| 03.07.2024 | 61,70 | 62,23 | 61,40 | 61,86 | 0,20% | - |
| 02.07.2024 | 61,03 | 61,95 | 60,49 | 61,73 | 1,21% | - |
| 01.07.2024 | 61,91 | 62,31 | 61,00 | 61,00 | -1,69% | 480,00 |