126,800€
1,48%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 125,63 | 130,02 | 125,55 | 126,80 | 1,48% | - |
| 17.06.2026 | 125,05 | 128,38 | 124,00 | 124,95 | -0,12% | - |
| 16.06.2026 | 126,13 | 128,35 | 125,08 | 125,10 | -0,81% | - |
| 15.06.2026 | 125,70 | 128,30 | 125,50 | 126,13 | 0,70% | - |
| 12.06.2026 | 124,63 | 126,33 | 124,10 | 125,25 | 0,70% | - |
| 11.06.2026 | 121,08 | 125,08 | 120,88 | 124,38 | 2,98% | - |
| 10.06.2026 | 127,83 | 128,85 | 120,18 | 120,78 | -5,70% | - |
| 09.06.2026 | 124,98 | 128,33 | 124,25 | 128,08 | 2,52% | - |
| 08.06.2026 | 124,13 | 126,68 | 124,10 | 124,93 | 0,06% | - |
| 05.06.2026 | 126,88 | 127,38 | 123,53 | 124,85 | -1,58% | - |
| 04.06.2026 | 126,58 | 127,35 | 123,98 | 126,85 | 0,12% | - |
| 03.06.2026 | 122,03 | 127,95 | 121,28 | 126,70 | 3,79% | 2.800,00 |
| 02.06.2026 | 114,63 | 122,30 | 114,40 | 122,08 | 5,92% | - |
| 01.06.2026 | 115,18 | 116,50 | 113,33 | 115,25 | 0,22% | 252,00 |
| 29.05.2026 | 117,13 | 118,33 | 114,88 | 115,00 | -1,58% | - |
| 28.05.2026 | 119,15 | 119,18 | 116,20 | 116,85 | -1,66% | - |
| 27.05.2026 | 120,63 | 121,05 | 118,13 | 118,83 | -1,41% | - |
| 26.05.2026 | 119,68 | 121,18 | 119,25 | 120,53 | 0,52% | - |
| 25.05.2026 | 119,80 | 120,15 | 119,70 | 119,90 | 0,57% | - |
| 22.05.2026 | 116,85 | 120,68 | 115,88 | 119,23 | 2,32% | 612,00 |
| 21.05.2026 | 118,38 | 118,93 | 116,50 | 116,53 | -1,63% | - |
| 20.05.2026 | 116,65 | 119,40 | 116,60 | 118,45 | 1,50% | - |
| 19.05.2026 | 117,68 | 118,40 | 115,20 | 116,70 | -0,98% | - |
| 18.05.2026 | 122,15 | 123,45 | 117,65 | 117,85 | -4,28% | - |
| 15.05.2026 | 124,23 | 124,93 | 121,93 | 123,13 | -0,42% | 4.272,00 |
| 14.05.2026 | 123,10 | 124,95 | 122,60 | 123,65 | 0,67% | - |
| 13.05.2026 | 120,18 | 123,88 | 119,80 | 122,83 | 2,10% | - |
| 12.05.2026 | 120,48 | 121,35 | 118,45 | 120,30 | -0,06% | - |
| 11.05.2026 | 118,43 | 121,43 | 117,43 | 120,38 | 1,65% | 230,00 |
| 08.05.2026 | 118,75 | 120,83 | 117,50 | 118,43 | -0,27% | - |
| 07.05.2026 | 121,75 | 122,98 | 116,88 | 118,75 | -2,66% | - |
| 06.05.2026 | 123,70 | 127,70 | 117,50 | 122,00 | -1,51% | - |
| 05.05.2026 | 123,85 | 125,85 | 122,08 | 123,88 | 0,32% | - |
| 04.05.2026 | 123,80 | 124,88 | 122,53 | 123,48 | -0,80% | - |
| 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% | - |