130,167$
-0,59%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 131,37 | 132,61 | 129,25 | 129,88 | -0,81% | - |
| 12.03.2026 | 134,00 | 134,48 | 130,40 | 130,94 | -3,00% | 5.126.050,00 |
| 11.03.2026 | 133,71 | 135,18 | 132,20 | 134,99 | 0,78% | 2.711.484,00 |
| 10.03.2026 | 133,36 | 136,18 | 132,60 | 133,94 | 0,64% | 4.396.448,00 |
| 09.03.2026 | 130,19 | 134,25 | 128,76 | 133,09 | 0,52% | 4.948.368,00 |
| 06.03.2026 | 135,21 | 135,73 | 131,85 | 132,40 | -3,48% | 4.113.420,00 |
| 05.03.2026 | 138,77 | 139,28 | 134,10 | 137,18 | -2,01% | 6.153.665,00 |
| 04.03.2026 | 141,35 | 141,96 | 139,37 | 140,00 | 0,30% | 3.191.746,00 |
| 03.03.2026 | 141,06 | 142,74 | 138,16 | 139,58 | -4,04% | 5.050.605,00 |
| 02.03.2026 | 144,20 | 146,14 | 142,98 | 145,46 | 0,80% | 2.602.043,00 |
| 27.02.2026 | 142,80 | 144,60 | 142,25 | 144,30 | 0,61% | 7.178.238,00 |
| 26.02.2026 | 144,78 | 145,25 | 141,61 | 143,42 | -0,74% | 3.705.769,00 |
| 25.02.2026 | 144,56 | 146,49 | 143,52 | 144,49 | -0,15% | 3.093.793,00 |
| 24.02.2026 | 143,21 | 145,86 | 142,60 | 144,71 | 1,32% | 5.488.900,00 |
| 23.02.2026 | 142,83 | 144,54 | 142,10 | 142,83 | -0,67% | 3.516.039,00 |
| 20.02.2026 | 142,61 | 145,34 | 142,06 | 143,79 | 0,76% | 4.623.317,00 |
| 19.02.2026 | 138,84 | 142,78 | 138,84 | 142,70 | 2,31% | 3.555.952,00 |
| 18.02.2026 | 141,87 | 143,00 | 139,40 | 139,48 | -1,92% | 4.417.932,00 |
| 17.02.2026 | 139,11 | 142,77 | 138,80 | 142,21 | 2,13% | 5.043.351,00 |
| 13.02.2026 | 138,55 | 139,98 | 137,87 | 139,24 | 0,48% | 3.844.370,00 |
| 12.02.2026 | 142,13 | 143,17 | 138,09 | 138,57 | -1,70% | 5.474.764,00 |
| 11.02.2026 | 141,14 | 142,87 | 139,77 | 140,96 | 1,59% | 3.669.586,00 |
| 10.02.2026 | 138,65 | 140,20 | 138,17 | 138,75 | -0,18% | 4.526.357,00 |
| 09.02.2026 | 136,00 | 139,43 | 136,00 | 139,00 | 0,98% | 5.143.055,00 |
| 06.02.2026 | 136,05 | 138,23 | 134,40 | 137,65 | 3,87% | 5.373.742,00 |
| 05.02.2026 | 130,47 | 132,77 | 129,14 | 132,52 | 2,34% | 7.252.346,00 |
| 04.02.2026 | 132,50 | 136,24 | 128,17 | 129,49 | 4,42% | 15.320.724,00 |
| 03.02.2026 | 123,43 | 124,81 | 122,37 | 124,01 | 0,84% | 7.458.805,00 |
| 02.02.2026 | 119,00 | 123,11 | 118,41 | 122,98 | 3,12% | 5.418.170,00 |
| 30.01.2026 | 119,00 | 120,78 | 118,92 | 119,26 | -0,85% | 6.034.411,00 |
| 29.01.2026 | 118,25 | 120,84 | 118,25 | 120,28 | 3,03% | 5.806.953,00 |
| 28.01.2026 | 116,03 | 117,65 | 115,55 | 116,74 | -0,19% | 3.656.634,00 |
| 27.01.2026 | 115,95 | 117,77 | 115,20 | 116,96 | 1,64% | 3.810.947,00 |
| 26.01.2026 | 113,66 | 115,76 | 112,95 | 115,07 | 1,30% | 4.422.558,00 |
| 23.01.2026 | 114,63 | 114,69 | 113,02 | 113,59 | -0,80% | 3.410.249,00 |
| 22.01.2026 | 116,28 | 116,61 | 113,96 | 114,51 | -0,85% | 3.726.314,00 |
| 21.01.2026 | 115,18 | 116,19 | 114,67 | 115,49 | 0,81% | 3.607.281,00 |
| 20.01.2026 | 113,19 | 114,75 | 113,19 | 114,56 | 2,60% | 4.171.529,00 |
| 19.01.2026 | 111,39 | 111,65 | 111,39 | 111,65 | -2,58% | - |
| 16.01.2026 | 113,75 | 115,39 | 113,20 | 114,61 | 1,47% | 6.561.964,00 |
| 15.01.2026 | 113,21 | 113,92 | 112,32 | 112,95 | 0,73% | 6.372.323,00 |
| 14.01.2026 | 112,08 | 112,80 | 109,84 | 112,13 | 0,04% | 5.687.949,00 |
| 13.01.2026 | 111,40 | 112,64 | 111,11 | 112,09 | 0,63% | 8.380.273,00 |
| 12.01.2026 | 110,47 | 112,28 | 110,01 | 111,39 | 0,49% | 8.912.524,00 |
| 09.01.2026 | 111,40 | 112,49 | 110,77 | 110,85 | -0,40% | 6.281.798,00 |
| 08.01.2026 | 112,17 | 113,16 | 110,92 | 111,29 | -1,00% | 7.761.908,00 |
| 07.01.2026 | 115,00 | 115,94 | 112,38 | 112,41 | -1,35% | 6.754.866,00 |
| 06.01.2026 | 112,59 | 115,07 | 108,41 | 113,95 | -6,24% | 14.617.431,00 |
| 05.01.2026 | 123,00 | 124,07 | 121,48 | 121,53 | -0,64% | 3.975.445,00 |
| 02.01.2026 | 120,46 | 122,90 | 120,35 | 122,31 | 2,14% | 3.177.326,00 |
| 31.12.2025 | 121,00 | 121,18 | 119,67 | 119,75 | -0,98% | 2.586.555,00 |
| 30.12.2025 | 122,00 | 122,16 | 120,88 | 120,94 | -0,63% | 2.545.185,00 |
| 29.12.2025 | 121,53 | 122,21 | 121,33 | 121,71 | -0,29% | 2.403.293,00 |
| 26.12.2025 | 121,55 | 122,12 | 121,12 | 122,06 | 0,55% | 1.790.848,00 |
| 24.12.2025 | 121,23 | 121,68 | 120,91 | 121,39 | 0,21% | 1.108.840,00 |
| 23.12.2025 | 119,97 | 121,15 | 119,43 | 121,13 | 0,98% | 3.646.840,00 |
| 22.12.2025 | 120,02 | 120,13 | 118,77 | 119,96 | 0,36% | 3.346.135,00 |
| 19.12.2025 | 117,74 | 120,19 | 117,49 | 119,53 | 1,52% | 16.468.174,00 |
| 18.12.2025 | 118,58 | 119,52 | 116,81 | 117,74 | 1,17% | 7.481.271,00 |
| 17.12.2025 | 118,52 | 120,00 | 116,00 | 116,38 | -2,08% | 7.426.229,00 |
| 16.12.2025 | 117,00 | 119,60 | 116,94 | 118,85 | 1,69% | 6.473.754,00 |
| 15.12.2025 | 115,71 | 116,91 | 115,08 | 116,88 | 1,85% | 6.231.768,00 |
| 12.12.2025 | 117,90 | 118,06 | 113,92 | 114,76 | -2,80% | 6.556.754,00 |
| 11.12.2025 | 115,58 | 118,06 | 114,19 | 118,06 | 1,94% | 4.318.178,00 |
| 10.12.2025 | 116,04 | 117,02 | 114,98 | 115,81 | 0,03% | 4.970.283,00 |
| 09.12.2025 | 114,25 | 116,52 | 114,06 | 115,77 | 0,69% | 4.373.083,00 |
| 08.12.2025 | 114,50 | 117,34 | 114,22 | 114,98 | 0,66% | 4.614.221,00 |
| 05.12.2025 | 114,00 | 114,45 | 113,46 | 114,23 | 0,03% | 4.279.739,00 |
| 04.12.2025 | 113,61 | 115,16 | 113,00 | 114,20 | -0,02% | 4.404.880,00 |
| 03.12.2025 | 115,09 | 115,40 | 113,47 | 114,22 | -0,92% | 4.871.996,00 |
| 02.12.2025 | 115,44 | 115,74 | 114,58 | 115,28 | 0,30% | 3.864.579,00 |
| 01.12.2025 | 115,60 | 116,12 | 114,77 | 114,94 | -1,18% | 3.478.803,00 |
| 28.11.2025 | 116,96 | 117,26 | 115,43 | 116,31 | 0,02% | 1.395.997,00 |
| 26.11.2025 | 114,69 | 117,18 | 114,55 | 116,29 | 1,43% | 3.488.419,00 |
| 25.11.2025 | 114,48 | 115,50 | 112,57 | 114,65 | 0,40% | 5.731.276,00 |
| 24.11.2025 | 113,91 | 115,52 | 113,55 | 114,19 | 0,56% | 6.187.362,00 |
| 21.11.2025 | 113,46 | 114,31 | 112,21 | 113,55 | 0,50% | 4.918.193,00 |
| 20.11.2025 | 115,99 | 117,32 | 112,83 | 112,99 | -1,25% | 4.425.802,00 |
| 19.11.2025 | 114,40 | 116,37 | 114,11 | 114,42 | -0,02% | 4.234.311,00 |
| 18.11.2025 | 115,65 | 116,01 | 114,07 | 114,44 | -1,67% | 4.679.392,00 |
| 17.11.2025 | 118,08 | 119,08 | 115,83 | 116,38 | -1,97% | 4.185.676,00 |
| 14.11.2025 | 118,00 | 120,28 | 118,00 | 118,72 | -1,23% | 3.343.637,00 |
| 13.11.2025 | 122,73 | 123,65 | 119,75 | 120,20 | -2,01% | 3.854.879,00 |
| 12.11.2025 | 122,25 | 123,78 | 122,07 | 122,66 | 0,59% | 5.138.313,00 |
| 11.11.2025 | 122,31 | 122,67 | 121,34 | 121,94 | -0,52% | 3.837.366,00 |
| 10.11.2025 | 122,53 | 123,76 | 121,85 | 122,58 | 0,27% | 5.348.926,00 |
| 07.11.2025 | 121,07 | 122,55 | 119,35 | 122,25 | 0,00% | 4.897.350,00 |
| 06.11.2025 | 120,65 | 123,37 | 119,02 | 122,25 | 1,15% | 6.798.882,00 |
| 05.11.2025 | 120,93 | 123,05 | 118,00 | 120,86 | 8,84% | 12.958.016,00 |
| 04.11.2025 | 111,69 | 112,35 | 110,70 | 111,04 | -1,89% | 6.488.491,00 |
| 03.11.2025 | 114,95 | 114,95 | 112,63 | 113,18 | -1,06% | 4.241.237,00 |
| 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 | 111,73 | 113,38 | 111,60 | 112,94 | 2,19% | 4.121.441,00 |
| 23.10.2025 | 108,50 | 110,51 | 108,49 | 110,51 | 1,82% | - |
| 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 |