128,950€
-0,88%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 130,58 | 131,18 | 128,70 | 128,98 | -1,09% | - |
| 11.11.2026 | 127,68 | 131,75 | 127,48 | 130,40 | 3,16% | - |
| 10.11.2026 | 126,23 | 129,08 | 123,83 | 126,40 | 0,28% | - |
| 09.11.2026 | 121,70 | 127,43 | 118,95 | 126,05 | 4,09% | - |
| 06.11.2026 | 118,78 | 122,80 | 117,83 | 121,10 | 3,39% | - |
| 05.11.2026 | 125,28 | 125,75 | 116,88 | 117,13 | -6,30% | 552,00 |
| 04.11.2026 | 133,58 | 135,68 | 122,43 | 125,00 | -6,63% | - |
| 03.11.2026 | 130,15 | 135,18 | 129,95 | 133,88 | 2,29% | 1.517,00 |
| 02.11.2026 | 133,63 | 134,70 | 129,48 | 130,88 | -1,87% | - |
| 30.10.2026 | 140,48 | 140,65 | 132,02 | 133,38 | -5,84% | 37,00 |
| 29.10.2026 | 141,30 | 141,85 | 139,02 | 141,65 | 0,48% | 2.450,00 |
| 28.10.2026 | 139,80 | 143,63 | 139,52 | 140,98 | 2,60% | - |
| 27.10.2026 | 132,40 | 140,30 | 131,73 | 137,40 | 4,17% | 7.670,00 |
| 26.10.2026 | 128,58 | 132,68 | 128,45 | 131,90 | 2,57% | - |
| 23.10.2026 | 127,15 | 129,48 | 125,58 | 128,60 | 0,88% | - |
| 22.10.2026 | 133,70 | 133,77 | 125,68 | 127,48 | -5,21% | - |
| 21.10.2026 | 131,98 | 134,68 | 131,75 | 134,48 | 2,20% | - |
| 20.10.2026 | 132,10 | 132,55 | 128,43 | 131,58 | -0,28% | - |
| 19.10.2026 | 130,15 | 132,58 | 129,70 | 131,95 | 1,91% | - |
| 16.10.2026 | 131,70 | 132,15 | 129,15 | 129,48 | -1,63% | - |
| 15.10.2026 | 135,93 | 136,65 | 128,20 | 131,63 | -3,69% | - |
| 14.10.2026 | 139,83 | 141,38 | 135,23 | 136,68 | -2,18% | - |
| 13.10.2026 | 139,48 | 140,15 | 135,77 | 139,73 | 0,25% | - |
| 12.10.2026 | 141,00 | 141,02 | 138,80 | 139,38 | -0,85% | - |
| 09.10.2026 | 137,25 | 141,20 | 137,15 | 140,58 | 2,35% | - |
| 08.10.2026 | 138,90 | 139,02 | 135,18 | 137,35 | -1,49% | - |
| 07.10.2026 | 141,18 | 141,88 | 138,02 | 139,43 | -1,13% | - |
| 06.10.2026 | 140,02 | 142,45 | 139,27 | 141,02 | 0,91% | 432,00 |
| 05.10.2026 | 139,48 | 140,50 | 137,90 | 139,75 | 0,70% | - |
| 02.10.2026 | 135,73 | 139,43 | 135,27 | 138,77 | 2,59% | 2.070,00 |
| 01.10.2026 | 131,88 | 135,27 | 130,93 | 135,27 | 2,87% | 576,00 |
| 30.09.2026 | 132,18 | 133,48 | 131,08 | 131,50 | -0,21% | - |
| 29.09.2026 | 130,85 | 133,55 | 130,85 | 131,77 | 0,59% | - |
| 28.09.2026 | 131,52 | 132,83 | 129,15 | 131,00 | -0,61% | - |
| 25.09.2026 | 127,95 | 132,18 | 127,65 | 131,80 | 3,13% | - |
| 24.09.2026 | 128,00 | 128,68 | 126,55 | 127,80 | -0,27% | - |
| 23.09.2026 | 128,27 | 129,23 | 127,48 | 128,15 | 0,16% | 330,00 |
| 22.09.2026 | 126,73 | 128,30 | 125,95 | 127,95 | 1,03% | - |
| 21.09.2026 | 125,00 | 127,13 | 124,73 | 126,65 | 1,52% | - |
| 18.09.2026 | 123,15 | 124,95 | 122,48 | 124,75 | 1,53% | - |
| 17.09.2026 | 123,25 | 125,78 | 122,70 | 122,88 | 0,35% | - |
| 16.09.2026 | 119,98 | 122,88 | 119,50 | 122,45 | 2,17% | - |
| 15.09.2026 | 119,10 | 121,65 | 118,40 | 119,85 | 0,46% | - |
| 14.09.2026 | 126,13 | 126,48 | 117,70 | 119,30 | -5,32% | - |
| 11.09.2026 | 123,50 | 126,78 | 123,38 | 126,00 | 2,65% | - |
| 10.09.2026 | 125,15 | 125,25 | 122,65 | 122,75 | -1,48% | - |
| 09.09.2026 | 125,90 | 126,00 | 124,28 | 124,60 | -1,03% | - |
| 08.09.2026 | 124,18 | 126,33 | 123,95 | 125,90 | 1,53% | - |
| 07.09.2026 | 124,28 | 125,25 | 123,93 | 124,00 | -0,60% | 2.040,00 |
| 04.09.2026 | 122,30 | 124,85 | 122,13 | 124,75 | 1,98% | - |
| 03.09.2026 | 120,28 | 122,85 | 119,15 | 122,33 | 1,75% | - |
| 02.09.2026 | 120,18 | 120,60 | 118,50 | 120,23 | 0,06% | - |
| 01.09.2026 | 119,28 | 120,30 | 117,63 | 120,15 | 0,90% | - |
| 31.08.2026 | 120,55 | 120,90 | 118,83 | 119,08 | -1,18% | - |
| 28.08.2026 | 122,30 | 122,93 | 119,70 | 120,50 | -1,31% | - |
| 27.08.2026 | 124,88 | 124,98 | 121,68 | 122,10 | -1,37% | 90,00 |
| 26.08.2026 | 121,60 | 124,60 | 121,53 | 123,80 | 1,96% | 42,00 |
| 25.08.2026 | 122,95 | 124,63 | 121,05 | 121,43 | -1,00% | - |
| 24.08.2026 | 122,95 | 123,08 | 120,75 | 122,65 | 0,12% | - |
| 21.08.2026 | 122,78 | 127,03 | 121,25 | 122,50 | -0,12% | - |
| 20.08.2026 | 124,08 | 125,43 | 122,28 | 122,65 | -1,15% | - |
| 19.08.2026 | 129,05 | 129,63 | 123,90 | 124,08 | -4,08% | 1.300,00 |
| 18.08.2026 | 132,35 | 132,65 | 128,08 | 129,35 | -2,69% | 2.200,00 |
| 17.08.2026 | 132,58 | 134,45 | 131,88 | 132,93 | 0,08% | 4.608,00 |
| 14.08.2026 | 131,30 | 133,05 | 130,15 | 132,83 | 1,12% | 1.400,00 |
| 13.08.2026 | 133,13 | 133,30 | 130,15 | 131,35 | -0,83% | 360,00 |
| 12.08.2026 | 133,85 | 135,70 | 132,45 | 132,45 | -1,05% | 260,00 |
| 11.08.2026 | 130,55 | 134,15 | 130,38 | 133,85 | 2,55% | - |
| 10.08.2026 | 131,73 | 132,98 | 130,20 | 130,52 | -0,91% | - |
| 07.08.2026 | 134,38 | 134,95 | 131,18 | 131,73 | -1,75% | - |
| 06.08.2026 | 133,38 | 135,23 | 132,60 | 134,08 | 0,81% | 15,00 |
| 05.08.2026 | 133,63 | 136,05 | 131,90 | 133,00 | -0,23% | - |
| 04.08.2026 | 127,50 | 133,98 | 127,40 | 133,30 | 4,82% | - |
| 03.08.2026 | 127,85 | 129,02 | 124,70 | 127,18 | -0,02% | - |
| 31.07.2026 | 125,45 | 128,43 | 125,15 | 127,20 | 1,92% | 4.080,00 |
| 30.07.2026 | 121,80 | 126,70 | 121,68 | 124,80 | 2,53% | 5.152,00 |
| 29.07.2026 | 122,93 | 129,48 | 119,95 | 121,73 | -1,40% | 1.014,00 |
| 28.07.2026 | 126,13 | 127,13 | 120,13 | 123,45 | -2,12% | 10.060,00 |
| 27.07.2026 | 126,70 | 127,53 | 123,68 | 126,13 | -0,02% | 2.736,00 |
| 24.07.2026 | 125,95 | 126,85 | 125,10 | 126,15 | 0,16% | - |
| 23.07.2026 | 123,55 | 127,45 | 123,55 | 125,95 | 0,88% | - |
| 22.07.2026 | 124,18 | 125,68 | 122,58 | 124,85 | 0,46% | - |
| 21.07.2026 | 122,53 | 125,23 | 122,15 | 124,28 | 1,82% | 1.992,00 |
| 20.07.2026 | 122,60 | 125,30 | 121,48 | 122,05 | -0,57% | - |
| 17.07.2026 | 122,60 | 124,58 | 120,18 | 122,75 | -0,49% | - |
| 16.07.2026 | 124,55 | 124,95 | 121,65 | 123,35 | -0,98% | 1.911,00 |
| 15.07.2026 | 127,13 | 128,20 | 122,45 | 124,58 | -1,99% | 600,00 |
| 14.07.2026 | 126,25 | 128,55 | 125,60 | 127,10 | 0,55% | 105,00 |
| 13.07.2026 | 124,75 | 126,75 | 123,85 | 126,40 | 1,10% | - |
| 10.07.2026 | 122,83 | 126,80 | 122,50 | 125,03 | 2,02% | 800,00 |
| 09.07.2026 | 123,05 | 124,60 | 120,95 | 122,55 | -0,20% | - |
| 08.07.2026 | 123,00 | 123,25 | 121,50 | 122,80 | -0,30% | 390,00 |
| 07.07.2026 | 124,85 | 125,23 | 119,28 | 123,18 | -1,24% | 160,00 |
| 06.07.2026 | 123,30 | 126,85 | 123,30 | 124,73 | 1,26% | - |
| 03.07.2026 | 123,20 | 123,35 | 122,65 | 123,18 | 0,02% | - |
| 02.07.2026 | 127,18 | 127,98 | 121,85 | 123,15 | -3,28% | - |
| 01.07.2026 | 127,68 | 132,77 | 125,33 | 127,33 | -0,47% | - |
| 30.06.2026 | 123,45 | 129,80 | 123,08 | 127,93 | 4,05% | - |
| 29.06.2026 | 122,08 | 123,38 | 121,38 | 122,95 | 1,28% | 1.820,00 |
| 26.06.2026 | 127,53 | 128,52 | 121,35 | 121,40 | -5,08% | - |