103,767$
1,41%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 103,28 | 103,84 | 102,50 | 103,79 | 1,44% | 3.687.648,00 |
| 05.06.2025 | 102,48 | 102,68 | 101,37 | 102,32 | -0,01% | 3.363.325,00 |
| 04.06.2025 | 102,18 | 102,97 | 101,23 | 102,33 | 1,14% | 3.788.713,00 |
| 03.06.2025 | 100,38 | 101,36 | 100,10 | 101,18 | 0,79% | 3.803.817,00 |
| 02.06.2025 | 100,79 | 101,00 | 99,11 | 100,39 | -0,97% | 4.524.642,00 |
| 30.05.2025 | 101,67 | 101,67 | 100,54 | 101,37 | -0,75% | 6.829.367,00 |
| 29.05.2025 | 102,25 | 102,36 | 100,47 | 102,14 | 0,64% | 4.489.753,00 |
| 28.05.2025 | 100,90 | 101,50 | 100,40 | 101,49 | 0,47% | 5.433.076,00 |
| 27.05.2025 | 99,18 | 101,05 | 98,74 | 101,02 | 3,09% | 5.542.073,00 |
| 23.05.2025 | 96,67 | 98,10 | 96,31 | 97,99 | 0,06% | 3.224.535,00 |
| 22.05.2025 | 96,86 | 98,53 | 96,70 | 97,93 | 0,74% | 5.307.040,00 |
| 21.05.2025 | 96,92 | 97,87 | 96,01 | 97,21 | -0,45% | 5.303.944,00 |
| 20.05.2025 | 97,93 | 98,19 | 97,05 | 97,65 | -0,21% | 3.542.310,00 |
| 19.05.2025 | 96,05 | 98,33 | 96,05 | 97,86 | -0,07% | 3.201.333,00 |
| 16.05.2025 | 96,78 | 97,95 | 96,30 | 97,93 | 1,18% | 3.609.693,00 |
| 15.05.2025 | 96,04 | 96,98 | 95,80 | 96,79 | 0,46% | 2.544.773,00 |
| 14.05.2025 | 96,06 | 96,69 | 95,64 | 96,35 | 0,30% | 4.820.005,00 |
| 13.05.2025 | 95,58 | 97,11 | 95,31 | 96,06 | 0,82% | 4.951.034,00 |
| 12.05.2025 | 95,06 | 95,50 | 94,35 | 95,28 | 3,66% | 4.890.162,00 |
| 09.05.2025 | 91,83 | 92,08 | 90,91 | 91,92 | 0,75% | 3.018.779,00 |
| 08.05.2025 | 90,88 | 92,41 | 90,35 | 91,24 | 1,66% | 9.040.831,00 |
| 07.05.2025 | 88,50 | 91,05 | 87,77 | 89,75 | 1,06% | 7.014.662,00 |
| 06.05.2025 | 88,44 | 89,24 | 87,93 | 88,81 | -0,58% | 4.590.858,00 |
| 05.05.2025 | 87,98 | 89,49 | 87,31 | 89,33 | 0,46% | 3.961.899,00 |
| 02.05.2025 | 88,16 | 89,38 | 88,06 | 88,92 | 1,91% | 5.868.605,00 |
| 01.05.2025 | 84,65 | 88,26 | 84,61 | 87,25 | 3,99% | 7.535.760,00 |
| 30.04.2025 | 82,47 | 84,02 | 81,55 | 83,90 | 1,91% | 4.910.056,00 |
| 29.04.2025 | 80,90 | 82,48 | 80,55 | 82,33 | 1,52% | 3.220.904,00 |
| 28.04.2025 | 81,32 | 81,95 | 80,20 | 81,10 | 0,04% | 3.155.661,00 |
| 25.04.2025 | 80,35 | 81,47 | 80,01 | 81,07 | 0,88% | 2.920.561,00 |
| 24.04.2025 | 77,99 | 80,61 | 77,99 | 80,36 | 2,66% | 3.277.205,00 |
| 23.04.2025 | 79,00 | 80,33 | 78,12 | 78,28 | 2,18% | 4.031.744,00 |
| 22.04.2025 | 75,85 | 76,88 | 75,17 | 76,61 | 2,90% | 3.873.515,00 |
| 21.04.2025 | 75,59 | 76,34 | 73,55 | 74,45 | -3,10% | 4.544.624,00 |
| 17.04.2025 | 76,94 | 77,86 | 76,59 | 76,83 | 0,22% | 4.893.466,00 |
| 16.04.2025 | 77,52 | 78,10 | 75,91 | 76,66 | -2,46% | 3.346.434,00 |
| 15.04.2025 | 78,86 | 79,84 | 78,38 | 78,59 | 0,11% | 3.519.894,00 |
| 14.04.2025 | 78,93 | 79,38 | 77,78 | 78,50 | 1,00% | 3.308.577,00 |
| 11.04.2025 | 76,03 | 78,13 | 74,84 | 77,72 | 1,95% | 3.026.686,00 |
| 10.04.2025 | 76,73 | 77,51 | 74,08 | 76,23 | -3,30% | 6.459.124,00 |
| 09.04.2025 | 70,81 | 79,93 | 70,08 | 78,83 | 10,81% | 7.791.737,00 |
| 08.04.2025 | 73,36 | 74,65 | 69,99 | 71,14 | -1,24% | 5.603.853,00 |
| 07.04.2025 | 69,58 | 74,20 | 68,03 | 72,03 | 0,46% | 9.017.369,00 |
| 04.04.2025 | 75,02 | 75,74 | 71,62 | 71,70 | -7,16% | 7.065.098,00 |
| 03.04.2025 | 78,44 | 79,50 | 76,94 | 77,23 | -6,79% | 5.782.790,00 |
| 02.04.2025 | 80,34 | 83,06 | 80,01 | 82,86 | 1,79% | 3.437.631,00 |
| 01.04.2025 | 79,82 | 81,45 | 79,07 | 81,40 | 1,61% | 4.099.700,00 |
| 31.03.2025 | 78,48 | 80,57 | 77,51 | 80,11 | 0,53% | 3.930.162,00 |
| 28.03.2025 | 81,78 | 82,04 | 79,38 | 79,69 | -3,02% | 3.498.841,00 |
| 27.03.2025 | 82,74 | 82,83 | 81,69 | 82,17 | -0,71% | 4.444.728,00 |
| 26.03.2025 | 84,26 | 84,80 | 82,46 | 82,76 | -1,87% | 5.015.764,00 |
| 25.03.2025 | 84,52 | 85,10 | 83,77 | 84,34 | -0,21% | 3.086.268,00 |
| 24.03.2025 | 83,79 | 84,58 | 83,30 | 84,52 | 2,16% | 3.865.988,00 |
| 21.03.2025 | 82,41 | 82,79 | 81,27 | 82,73 | -0,51% | 6.990.736,00 |
| 20.03.2025 | 81,93 | 83,39 | 81,85 | 83,15 | 0,31% | 3.842.050,00 |
| 19.03.2025 | 81,42 | 83,43 | 81,38 | 82,89 | 1,57% | 4.495.540,00 |
| 18.03.2025 | 80,76 | 81,68 | 80,23 | 81,61 | 0,12% | 4.735.985,00 |
| 17.03.2025 | 79,19 | 82,05 | 79,01 | 81,51 | 2,34% | 4.057.424,00 |
| 14.03.2025 | 78,90 | 79,86 | 78,38 | 79,65 | 2,83% | 4.696.597,00 |
| 13.03.2025 | 78,23 | 79,12 | 76,94 | 77,46 | -1,55% | 3.503.238,00 |
| 12.03.2025 | 78,50 | 79,93 | 78,01 | 78,68 | 2,20% | 4.958.047,00 |
| 11.03.2025 | 77,92 | 78,74 | 76,60 | 76,99 | -1,19% | 6.666.317,00 |
| 10.03.2025 | 77,89 | 78,80 | 77,25 | 77,92 | -2,67% | 6.093.295,00 |
| 07.03.2025 | 80,10 | 81,23 | 79,07 | 80,06 | -1,25% | 5.576.740,00 |
| 06.03.2025 | 81,12 | 82,21 | 80,69 | 81,07 | -1,40% | 5.345.083,00 |
| 05.03.2025 | 81,26 | 82,93 | 81,06 | 82,22 | 1,63% | 4.602.991,00 |
| 04.03.2025 | 81,10 | 82,59 | 79,29 | 80,90 | -2,01% | 5.895.759,00 |
| 03.03.2025 | 85,98 | 86,50 | 82,09 | 82,56 | -3,62% | 4.011.843,00 |
| 28.02.2025 | 84,29 | 85,71 | 83,96 | 85,66 | 1,67% | 7.334.435,00 |
| 27.02.2025 | 85,28 | 86,28 | 84,20 | 84,25 | -0,78% | 3.921.547,00 |
| 26.02.2025 | 85,08 | 86,52 | 84,84 | 84,91 | 1,20% | 4.657.641,00 |
| 25.02.2025 | 83,99 | 84,46 | 82,67 | 83,90 | -0,15% | 4.467.309,00 |
| 24.02.2025 | 85,38 | 85,49 | 83,28 | 84,03 | -1,47% | 4.767.906,00 |
| 21.02.2025 | 88,93 | 89,26 | 84,53 | 85,28 | -4,00% | 4.748.574,00 |
| 20.02.2025 | 90,30 | 90,45 | 88,48 | 88,83 | -1,79% | 3.639.100,00 |
| 19.02.2025 | 90,11 | 90,56 | 89,61 | 90,45 | -0,17% | 2.118.510,00 |
| 18.02.2025 | 90,00 | 91,14 | 89,61 | 90,60 | 0,92% | 3.508.475,00 |
| 14.02.2025 | 88,60 | 89,86 | 88,37 | 89,77 | 1,38% | 2.800.413,00 |
| 13.02.2025 | 89,07 | 89,17 | 87,97 | 88,55 | -0,54% | 3.231.739,00 |
| 12.02.2025 | 87,72 | 89,35 | 87,34 | 89,03 | -0,15% | 2.846.669,00 |
| 11.02.2025 | 89,24 | 89,77 | 88,51 | 89,16 | -0,40% | 4.399.676,00 |
| 10.02.2025 | 89,77 | 89,95 | 88,78 | 89,52 | 2,13% | 5.919.008,00 |
| 07.02.2025 | 88,41 | 88,75 | 87,37 | 87,65 | -0,40% | 7.031.192,00 |
| 06.02.2025 | 86,93 | 88,37 | 85,65 | 88,00 | 2,31% | 11.127.930,00 |
| 05.02.2025 | 87,11 | 88,90 | 85,41 | 86,01 | 11,28% | 12.268.358,00 |
| 04.02.2025 | 77,27 | 77,91 | 76,94 | 77,29 | 0,38% | 4.008.825,00 |
| 03.02.2025 | 76,44 | 77,44 | 75,89 | 77,00 | -1,28% | 4.182.307,00 |
| 31.01.2025 | 78,19 | 79,04 | 77,74 | 78,00 | -0,27% | 6.427.958,00 |
| 30.01.2025 | 77,11 | 78,67 | 76,45 | 78,21 | 2,53% | 5.231.088,00 |
| 29.01.2025 | 75,94 | 77,08 | 75,91 | 76,28 | 0,21% | 5.511.691,00 |
| 28.01.2025 | 77,60 | 77,83 | 75,32 | 76,12 | -1,22% | 8.319.522,00 |
| 27.01.2025 | 78,70 | 78,79 | 75,96 | 77,06 | -5,56% | 8.283.530,00 |
| 24.01.2025 | 82,03 | 82,22 | 81,00 | 81,60 | -0,52% | 4.893.318,00 |
| 23.01.2025 | 82,18 | 82,26 | 81,49 | 82,03 | -0,09% | 4.748.452,00 |
| 22.01.2025 | 82,71 | 82,90 | 82,06 | 82,10 | -0,46% | 2.588.723,00 |
| 21.01.2025 | 82,11 | 82,53 | 81,48 | 82,48 | 1,65% | 3.827.555,00 |
| 17.01.2025 | 80,96 | 81,55 | 80,63 | 81,14 | 0,85% | 3.591.091,00 |
| 16.01.2025 | 79,77 | 80,69 | 79,42 | 80,46 | 1,28% | 3.962.391,00 |
| 15.01.2025 | 81,94 | 81,94 | 79,29 | 79,44 | -0,96% | 5.092.588,00 |
| 14.01.2025 | 79,77 | 80,61 | 79,43 | 80,21 | 1,15% | 2.144.908,00 |