124,475€
2,83%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 120,43 | 124,58 | 119,80 | 124,48 | 2,81% | 100,00 |
| 29.04.2026 | 121,30 | 122,35 | 120,48 | 121,08 | 0,14% | 2.900,00 |
| 28.04.2026 | 122,50 | 122,95 | 118,98 | 120,90 | -1,25% | 450,00 |
| 27.04.2026 | 120,80 | 123,38 | 120,73 | 122,43 | 1,09% | - |
| 24.04.2026 | 121,23 | 121,90 | 120,63 | 121,10 | -0,16% | - |
| 23.04.2026 | 118,75 | 122,15 | 118,68 | 121,30 | 1,46% | - |
| 22.04.2026 | 119,48 | 120,33 | 118,13 | 119,55 | 0,34% | - |
| 21.04.2026 | 119,88 | 120,85 | 118,60 | 119,15 | -0,40% | - |
| 20.04.2026 | 119,03 | 120,35 | 118,48 | 119,63 | -0,17% | - |
| 17.04.2026 | 117,05 | 120,53 | 116,78 | 119,83 | 2,66% | - |
| 16.04.2026 | 116,40 | 117,25 | 114,70 | 116,73 | 0,37% | - |
| 15.04.2026 | 120,38 | 120,60 | 115,23 | 116,30 | -3,47% | - |
| 14.04.2026 | 121,03 | 121,58 | 118,20 | 120,48 | -0,80% | - |
| 13.04.2026 | 120,68 | 122,18 | 119,88 | 121,45 | -0,04% | - |
| 10.04.2026 | 121,23 | 122,40 | 120,78 | 121,50 | 0,37% | - |
| 09.04.2026 | 119,05 | 121,48 | 118,43 | 121,05 | 1,59% | - |
| 08.04.2026 | 116,65 | 120,30 | 116,30 | 119,15 | 3,77% | - |
| 07.04.2026 | 115,73 | 116,18 | 113,83 | 114,83 | -0,43% | - |
| 02.04.2026 | 115,41 | 116,78 | 113,76 | 115,32 | -0,84% | - |
| 01.04.2026 | 113,43 | 116,96 | 113,25 | 116,30 | 2,67% | - |
| 31.03.2026 | 111,35 | 113,74 | 110,54 | 113,28 | 2,56% | - |
| 30.03.2026 | 114,27 | 115,46 | 109,92 | 110,45 | -3,05% | 7.783,00 |
| 27.03.2026 | 114,38 | 115,62 | 113,65 | 113,92 | -0,27% | - |
| 26.03.2026 | 118,49 | 118,67 | 113,56 | 114,23 | -3,62% | - |
| 25.03.2026 | 118,69 | 119,51 | 117,87 | 118,52 | 0,19% | 220,00 |
| 24.03.2026 | 114,96 | 118,43 | 113,60 | 118,29 | 3,06% | - |
| 23.03.2026 | 111,32 | 116,65 | 110,98 | 114,78 | 2,36% | - |
| 20.03.2026 | 115,04 | 115,54 | 111,17 | 112,13 | -2,22% | - |
| 19.03.2026 | 116,80 | 116,90 | 113,71 | 114,68 | -1,67% | - |
| 18.03.2026 | 115,59 | 117,81 | 114,58 | 116,63 | 1,49% | - |
| 17.03.2026 | 113,88 | 115,27 | 112,31 | 114,92 | 0,36% | - |
| 16.03.2026 | 113,57 | 115,00 | 113,57 | 114,51 | 0,31% | - |
| 13.03.2026 | 113,83 | 115,64 | 112,58 | 114,16 | 0,32% | - |
| 12.03.2026 | 115,95 | 116,46 | 113,25 | 113,80 | -2,39% | - |
| 11.03.2026 | 115,41 | 116,78 | 114,21 | 116,59 | 1,00% | - |
| 10.03.2026 | 114,53 | 116,93 | 113,93 | 115,44 | 0,85% | - |
| 09.03.2026 | 112,61 | 115,49 | 111,29 | 114,47 | 0,30% | - |
| 06.03.2026 | 118,36 | 118,48 | 113,67 | 114,13 | -3,43% | - |
| 05.03.2026 | 120,33 | 120,59 | 115,80 | 118,18 | -1,73% | - |
| 04.03.2026 | 119,67 | 121,82 | 119,46 | 120,26 | 0,12% | - |
| 03.03.2026 | 123,72 | 123,82 | 119,51 | 120,11 | -3,51% | - |
| 02.03.2026 | 121,51 | 124,80 | 121,17 | 124,48 | 1,93% | - |
| 27.02.2026 | 120,88 | 122,39 | 120,00 | 122,12 | 0,36% | 2.350,00 |
| 26.02.2026 | 122,30 | 122,69 | 120,10 | 121,68 | -0,59% | - |
| 25.02.2026 | 122,76 | 124,18 | 121,64 | 122,40 | -0,43% | - |
| 24.02.2026 | 121,46 | 123,68 | 121,13 | 122,93 | 1,48% | - |
| 23.02.2026 | 120,90 | 122,50 | 120,51 | 121,14 | -0,76% | - |
| 20.02.2026 | 121,33 | 123,39 | 120,79 | 122,07 | 0,67% | - |
| 19.02.2026 | 118,32 | 121,32 | 118,12 | 121,26 | 2,49% | - |
| 18.02.2026 | 120,15 | 120,93 | 118,31 | 118,31 | -1,32% | - |
| 17.02.2026 | 116,77 | 120,48 | 116,65 | 119,89 | 2,28% | - |
| 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% | - |