122,394$
0,12%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 120,80 | 122,55 | 119,35 | 122,25 | 0,00% | 4.901.018,00 |
| 06.11.2025 | 120,65 | 123,37 | 119,02 | 122,25 | 1,15% | 6.802.348,00 |
| 05.11.2025 | 120,93 | 123,05 | 118,00 | 120,86 | 8,84% | 13.299.822,00 |
| 04.11.2025 | 111,69 | 112,35 | 110,70 | 111,04 | -1,89% | 6.765.589,00 |
| 03.11.2025 | 114,95 | 114,95 | 112,63 | 113,18 | -1,06% | 4.320.619,00 |
| 31.10.2025 | 113,80 | 115,16 | 113,80 | 114,39 | 0,16% | 3.696.688,00 |
| 30.10.2025 | 113,07 | 116,48 | 112,39 | 114,21 | 0,77% | 3.424.087,00 |
| 29.10.2025 | 112,07 | 114,31 | 112,07 | 113,34 | 1,01% | 3.187.340,00 |
| 28.10.2025 | 112,97 | 113,41 | 111,54 | 112,21 | -0,74% | 2.952.758,00 |
| 27.10.2025 | 114,07 | 114,60 | 112,39 | 113,05 | 0,10% | 3.660.111,00 |
| 24.10.2025 | 112,00 | 113,38 | 111,60 | 112,94 | 2,19% | 4.231.479,00 |
| 23.10.2025 | 108,50 | 110,51 | 108,49 | 110,51 | 1,82% | 3.740.956,00 |
| 22.10.2025 | 112,00 | 112,17 | 107,84 | 108,54 | -1,86% | 3.933.379,00 |
| 21.10.2025 | 109,86 | 110,63 | 109,36 | 110,60 | 0,00% | 14.464,00 |
| 20.10.2025 | 109,86 | 110,63 | 109,36 | 110,60 | 1,66% | 3.116.111,00 |
| 17.10.2025 | 109,29 | 109,29 | 107,84 | 108,80 | -0,53% | - |
| 16.10.2025 | 111,39 | 111,45 | 108,45 | 109,37 | -1,31% | 3.638.246,00 |
| 15.10.2025 | 108,78 | 111,13 | 108,70 | 110,82 | 2,75% | 3.935.739,00 |
| 14.10.2025 | 105,00 | 108,25 | 104,49 | 107,85 | 1,38% | 2.819.747,00 |
| 13.10.2025 | 106,69 | 107,60 | 106,02 | 106,38 | 0,79% | 2.336.772,00 |
| 10.10.2025 | 108,42 | 109,34 | 105,41 | 105,55 | -2,05% | 3.140.485,00 |
| 09.10.2025 | 108,97 | 110,00 | 106,80 | 107,76 | -0,62% | 3.626.225,00 |
| 08.10.2025 | 108,58 | 109,91 | 107,00 | 108,43 | 0,11% | 3.892.965,00 |
| 07.10.2025 | 110,06 | 110,14 | 107,67 | 108,31 | -1,16% | 2.824.903,00 |
| 06.10.2025 | 110,11 | 111,22 | 109,47 | 109,58 | 0,73% | 2.940.349,00 |
| 03.10.2025 | 108,76 | 109,34 | 107,60 | 108,79 | 0,12% | 3.792.260,00 |
| 02.10.2025 | 109,41 | 110,25 | 107,45 | 108,66 | -0,21% | 3.383.350,00 |
| 01.10.2025 | 109,12 | 109,81 | 107,25 | 108,89 | -0,96% | 4.189.005,00 |
| 30.09.2025 | 108,40 | 110,01 | 108,22 | 109,95 | 1,65% | 3.341.161,00 |
| 29.09.2025 | 108,24 | 108,88 | 107,44 | 108,16 | 1,07% | 2.719.163,00 |
| 26.09.2025 | 106,33 | 107,29 | 105,67 | 107,01 | 1,17% | 2.940.467,00 |
| 25.09.2025 | 105,63 | 106,00 | 104,58 | 105,77 | -0,72% | 4.860.314,00 |
| 24.09.2025 | 108,54 | 108,93 | 106,25 | 106,54 | -1,62% | 5.199.875,00 |
| 23.09.2025 | 109,17 | 110,33 | 107,44 | 108,29 | -0,91% | 4.009.668,00 |
| 22.09.2025 | 107,69 | 109,59 | 107,23 | 109,29 | 0,55% | 4.214.258,00 |
| 19.09.2025 | 109,19 | 109,19 | 107,03 | 108,69 | 0,19% | 7.388.834,00 |
| 18.09.2025 | 107,81 | 109,89 | 107,63 | 108,48 | 1,00% | 3.792.735,00 |
| 17.09.2025 | 106,94 | 108,37 | 106,42 | 107,41 | 0,42% | 3.196.101,00 |
| 16.09.2025 | 107,86 | 107,94 | 106,08 | 106,96 | -0,79% | 3.224.120,00 |
| 15.09.2025 | 107,81 | 108,06 | 106,55 | 107,81 | 0,26% | 4.277.748,00 |
| 12.09.2025 | 107,32 | 108,72 | 107,06 | 107,53 | -0,27% | 2.826.284,00 |
| 11.09.2025 | 108,02 | 109,29 | 107,24 | 107,82 | 0,02% | 4.620.729,00 |
| 10.09.2025 | 107,75 | 109,98 | 105,86 | 107,80 | 1,42% | 4.182.558,00 |
| 09.09.2025 | 106,69 | 107,21 | 104,52 | 106,29 | -0,82% | 4.016.284,00 |
| 08.09.2025 | 106,57 | 108,26 | 105,71 | 107,17 | 0,88% | 4.681.532,00 |
| 05.09.2025 | 107,26 | 107,69 | 104,03 | 106,23 | -0,80% | 4.278.865,00 |
| 04.09.2025 | 105,88 | 107,16 | 105,25 | 107,09 | 1,66% | 2.746.331,00 |
| 03.09.2025 | 106,01 | 106,29 | 104,80 | 105,34 | -0,59% | 3.934.942,00 |
| 02.09.2025 | 105,47 | 106,03 | 103,82 | 105,96 | -0,87% | 4.591.055,00 |
| 29.08.2025 | 108,68 | 109,17 | 106,23 | 106,89 | -1,62% | 4.216.483,00 |
| 28.08.2025 | 109,51 | 109,64 | 108,50 | 108,65 | -0,57% | 3.751.956,00 |
| 27.08.2025 | 108,24 | 110,35 | 108,06 | 109,27 | 0,75% | 4.714.364,00 |
| 26.08.2025 | 106,68 | 108,76 | 106,38 | 108,46 | 1,94% | 6.269.528,00 |
| 25.08.2025 | 107,03 | 107,61 | 106,37 | 106,40 | -0,80% | 3.927.675,00 |
| 22.08.2025 | 105,34 | 107,96 | 105,11 | 107,26 | 2,40% | 5.090.927,00 |
| 21.08.2025 | 105,71 | 106,45 | 104,57 | 104,75 | -1,18% | 3.801.772,00 |
| 20.08.2025 | 104,21 | 106,44 | 103,66 | 106,00 | 1,42% | 4.755.201,00 |
| 19.08.2025 | 105,54 | 105,99 | 103,96 | 104,52 | -1,13% | 5.470.732,00 |
| 18.08.2025 | 103,49 | 105,95 | 103,07 | 105,71 | 2,12% | 4.879.844,00 |
| 15.08.2025 | 105,44 | 105,44 | 103,38 | 103,52 | -1,43% | 6.360.270,00 |
| 14.08.2025 | 104,86 | 105,98 | 104,86 | 105,02 | -0,71% | 5.250.402,00 |
| 13.08.2025 | 107,28 | 107,87 | 104,68 | 105,77 | -0,82% | 7.802.165,00 |
| 12.08.2025 | 106,17 | 106,83 | 105,09 | 106,64 | 0,88% | 6.756.042,00 |
| 11.08.2025 | 105,44 | 105,98 | 105,13 | 105,71 | 0,15% | 8.854.180,00 |
| 08.08.2025 | 105,03 | 105,98 | 104,33 | 105,55 | 1,19% | 6.227.781,00 |
| 07.08.2025 | 105,58 | 105,94 | 104,01 | 104,31 | -0,34% | 2.832.474,00 |
| 06.08.2025 | 104,83 | 105,42 | 103,76 | 104,67 | -0,16% | 2.961.981,00 |
| 05.08.2025 | 107,00 | 107,00 | 103,72 | 104,84 | -1,54% | 3.827.250,00 |
| 04.08.2025 | 107,00 | 107,20 | 105,89 | 106,48 | 0,00% | 3.107.443,00 |
| 01.08.2025 | 104,27 | 107,48 | 103,36 | 106,48 | 1,41% | 5.337.547,00 |
| 31.07.2025 | 104,36 | 107,20 | 104,27 | 105,00 | 0,94% | 6.355.110,00 |
| 30.07.2025 | 102,68 | 105,20 | 102,09 | 104,02 | 0,76% | 7.926.750,00 |
| 29.07.2025 | 106,56 | 108,60 | 102,52 | 103,24 | -7,42% | 11.353.599,00 |
| 28.07.2025 | 112,00 | 112,63 | 111,01 | 111,52 | -0,19% | 6.984.655,00 |
| 25.07.2025 | 110,21 | 112,00 | 109,67 | 111,73 | 1,55% | 4.408.783,00 |
| 24.07.2025 | 109,43 | 110,67 | 109,06 | 110,02 | -0,10% | 4.598.125,00 |
| 23.07.2025 | 109,01 | 110,59 | 108,70 | 110,13 | 1,69% | 6.925.472,00 |
| 22.07.2025 | 108,01 | 108,51 | 105,40 | 108,30 | 0,03% | 4.866.855,00 |
| 21.07.2025 | 109,07 | 109,18 | 107,88 | 108,27 | -0,63% | 2.882.638,00 |
| 18.07.2025 | 108,95 | 109,40 | 108,35 | 108,96 | 0,01% | 3.219.958,00 |
| 17.07.2025 | 107,06 | 109,02 | 106,90 | 108,95 | 1,56% | 3.512.118,00 |
| 16.07.2025 | 106,23 | 107,36 | 105,19 | 107,28 | 1,19% | 3.841.747,00 |
| 15.07.2025 | 106,55 | 106,88 | 105,83 | 106,02 | -0,23% | 2.934.865,00 |
| 14.07.2025 | 105,78 | 106,68 | 105,15 | 106,26 | 0,39% | 3.223.105,00 |
| 11.07.2025 | 105,68 | 106,63 | 105,17 | 105,85 | -0,45% | 2.234.200,00 |
| 10.07.2025 | 106,76 | 107,20 | 105,56 | 106,33 | -0,16% | 4.247.347,00 |
| 09.07.2025 | 106,44 | 106,56 | 105,28 | 106,50 | 0,95% | 5.242.901,00 |
| 08.07.2025 | 106,43 | 107,09 | 104,70 | 105,50 | -0,45% | 6.179.755,00 |
| 07.07.2025 | 106,55 | 107,06 | 105,48 | 105,98 | -0,68% | 3.524.833,00 |
| 03.07.2025 | 104,98 | 106,96 | 104,98 | 106,71 | 1,56% | 2.981.953,00 |
| 02.07.2025 | 104,70 | 105,19 | 104,33 | 105,07 | 0,38% | 3.676.524,00 |
| 01.07.2025 | 105,22 | 106,07 | 103,59 | 104,67 | -0,90% | 4.994.661,00 |
| 30.06.2025 | 105,17 | 105,68 | 104,56 | 105,62 | 0,52% | 5.090.863,00 |
| 27.06.2025 | 104,75 | 105,89 | 104,50 | 105,07 | 0,60% | 4.955.275,00 |
| 26.06.2025 | 103,68 | 104,79 | 103,66 | 104,44 | 1,05% | 7.200.490,00 |
| 25.06.2025 | 104,02 | 104,02 | 102,99 | 103,35 | -0,24% | 3.752.246,00 |
| 24.06.2025 | 104,00 | 104,40 | 102,86 | 103,60 | 0,24% | 2.830.983,00 |
| 23.06.2025 | 101,96 | 103,43 | 101,25 | 103,35 | 1,08% | 6.015.159,00 |
| 20.06.2025 | 103,72 | 104,00 | 100,86 | 102,25 | -1,19% | 7.548.595,00 |
| 18.06.2025 | 103,97 | 104,84 | 103,22 | 103,48 | -0,35% | 4.118.099,00 |