76,485€
0,11%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 76,29 | 78,26 | 75,87 | 76,65 | 0,80% | - |
| 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% | - |
| 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% | - |