90,070€
-0,28%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 85,92 | 86,48 | 85,25 | 86,27 | 0,53% | - |
| 13.05.2025 | 85,45 | 87,07 | 85,25 | 85,81 | -0,13% | - |
| 12.05.2025 | 82,79 | 86,81 | 82,69 | 85,92 | 5,27% | - |
| 09.05.2025 | 81,24 | 81,74 | 80,56 | 81,62 | 0,40% | - |
| 08.05.2025 | 79,35 | 82,32 | 79,35 | 81,30 | 2,45% | - |
| 07.05.2025 | 78,53 | 80,11 | 76,82 | 79,35 | 1,70% | - |
| 06.05.2025 | 78,75 | 78,77 | 77,45 | 78,02 | -1,15% | - |
| 05.05.2025 | 78,02 | 79,07 | 76,96 | 78,93 | 0,34% | - |
| 02.05.2025 | 77,02 | 79,01 | 76,48 | 78,66 | 6,20% | - |
| 30.04.2025 | 72,43 | 74,09 | 71,73 | 74,07 | 2,39% | - |
| 29.04.2025 | 71,27 | 72,45 | 70,66 | 72,34 | 1,90% | 138,00 |
| 28.04.2025 | 70,96 | 72,10 | 70,26 | 70,99 | -0,55% | - |
| 25.04.2025 | 70,93 | 71,66 | 70,34 | 71,39 | 1,15% | - |
| 24.04.2025 | 68,73 | 70,76 | 67,91 | 70,57 | 2,14% | - |
| 23.04.2025 | 68,17 | 70,80 | 67,96 | 69,09 | 3,02% | - |
| 22.04.2025 | 64,46 | 67,26 | 64,46 | 67,07 | -0,70% | - |
| 17.04.2025 | 68,09 | 68,61 | 66,71 | 67,54 | 0,30% | - |
| 16.04.2025 | 68,53 | 69,18 | 66,56 | 67,34 | -3,31% | - |
| 15.04.2025 | 69,02 | 70,59 | 68,56 | 69,64 | 0,80% | - |
| 14.04.2025 | 68,60 | 70,01 | 68,44 | 69,09 | 0,82% | - |
| 11.04.2025 | 68,17 | 69,08 | 65,77 | 68,53 | 0,72% | - |
| 10.04.2025 | 71,81 | 72,02 | 66,20 | 68,04 | -5,59% | - |
| 09.04.2025 | 63,11 | 72,72 | 62,70 | 72,07 | 10,97% | - |
| 08.04.2025 | 66,67 | 68,35 | 63,90 | 64,94 | -1,57% | - |
| 07.04.2025 | 62,68 | 67,68 | 58,50 | 65,98 | 0,73% | 203,00 |
| 04.04.2025 | 69,50 | 69,83 | 65,38 | 65,50 | -6,43% | - |
| 03.04.2025 | 73,95 | 74,13 | 69,56 | 70,00 | -8,35% | - |
| 02.04.2025 | 75,32 | 76,53 | 74,25 | 76,38 | 1,25% | - |
| 01.04.2025 | 73,91 | 75,50 | 73,19 | 75,44 | 1,88% | - |
| 31.03.2025 | 73,49 | 74,48 | 71,72 | 74,05 | 0,95% | - |
| 28.03.2025 | 76,12 | 76,65 | 72,60 | 73,35 | -2,94% | - |
| 27.03.2025 | 76,95 | 77,47 | 73,40 | 75,57 | -1,90% | - |
| 26.03.2025 | 78,11 | 78,81 | 76,66 | 77,03 | -0,74% | 14,00 |