81,181$
0,90%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 80,96 | 81,55 | 80,63 | 81,14 | 0,85% | 3.591.091,00 |
| 16.01.2025 | 79,48 | 80,69 | 79,42 | 80,46 | 1,28% | 3.962.391,00 |
| 15.01.2025 | 81,72 | 81,94 | 79,29 | 79,44 | -0,96% | 5.092.588,00 |
| 14.01.2025 | 79,99 | 80,61 | 79,43 | 80,21 | 1,15% | 2.144.908,00 |
| 13.01.2025 | 77,39 | 79,40 | 77,23 | 79,30 | 0,81% | 2.766.219,00 |
| 10.01.2025 | 79,17 | 79,67 | 78,38 | 78,66 | -1,72% | 3.036.240,00 |
| 08.01.2025 | 78,82 | 80,11 | 78,82 | 80,04 | 1,10% | 2.185.123,00 |
| 07.01.2025 | 79,13 | 80,04 | 78,78 | 79,17 | -0,13% | 2.859.699,00 |
| 06.01.2025 | 80,25 | 81,01 | 79,06 | 79,27 | -0,81% | 2.261.772,00 |
| 03.01.2025 | 79,40 | 80,49 | 79,19 | 79,92 | 1,23% | 1.849.350,00 |
| 02.01.2025 | 79,68 | 80,14 | 78,51 | 78,95 | 0,03% | 1.929.250,00 |
| 31.12.2024 | 79,61 | 79,95 | 78,64 | 78,93 | -0,27% | 1.689.514,00 |
| 30.12.2024 | 78,75 | 79,59 | 78,13 | 79,14 | -0,85% | 1.621.639,00 |
| 27.12.2024 | 79,78 | 80,80 | 79,50 | 79,82 | -1,27% | 1.651.837,00 |
| 26.12.2024 | 80,73 | 81,28 | 80,50 | 80,85 | -0,17% | 1.348.554,00 |
| 24.12.2024 | 80,05 | 80,99 | 79,98 | 80,99 | 0,85% | 1.241.122,00 |
| 23.12.2024 | 79,84 | 80,72 | 79,54 | 80,31 | -0,41% | 4.021.040,00 |
| 20.12.2024 | 78,60 | 81,03 | 78,27 | 80,64 | 2,45% | 6.394.252,00 |
| 19.12.2024 | 80,24 | 81,34 | 78,49 | 78,71 | -0,14% | 3.905.604,00 |
| 18.12.2024 | 82,77 | 82,85 | 78,75 | 78,82 | -3,70% | 4.206.325,00 |
| 17.12.2024 | 83,41 | 83,99 | 81,57 | 81,85 | -2,58% | 4.465.375,00 |
| 16.12.2024 | 83,06 | 84,64 | 81,89 | 84,02 | 1,68% | 4.600.710,00 |
| 13.12.2024 | 83,02 | 83,76 | 82,51 | 82,63 | -0,84% | 2.354.216,00 |
| 12.12.2024 | 84,36 | 84,48 | 83,31 | 83,33 | -0,82% | 2.121.565,00 |
| 11.12.2024 | 83,18 | 84,18 | 82,54 | 84,02 | 1,50% | 3.310.629,00 |
| 10.12.2024 | 83,38 | 83,70 | 82,20 | 82,78 | -1,36% | 2.983.931,00 |
| 09.12.2024 | 84,10 | 85,13 | 83,73 | 83,92 | -0,50% | 4.337.026,00 |
| 06.12.2024 | 83,37 | 84,37 | 83,10 | 84,34 | 1,50% | 4.223.078,00 |
| 05.12.2024 | 83,27 | 84,00 | 83,00 | 83,09 | -0,84% | 3.668.547,00 |
| 04.12.2024 | 82,25 | 84,16 | 82,02 | 83,79 | 1,59% | 2.455.454,00 |
| 03.12.2024 | 83,61 | 84,09 | 82,44 | 82,48 | -1,42% | 2.673.849,00 |
| 02.12.2024 | 84,02 | 84,43 | 83,65 | 83,67 | -0,23% | 2.720.601,00 |
| 29.11.2024 | 83,90 | 85,58 | 83,86 | 83,86 | 0,18% | 2.898.293,00 |
| 27.11.2024 | 83,92 | 84,48 | 83,37 | 83,71 | -0,05% | 2.754.734,00 |
| 26.11.2024 | 83,03 | 84,12 | 82,32 | 83,75 | 0,49% | 4.447.973,00 |
| 25.11.2024 | 84,25 | 84,43 | 83,28 | 83,34 | -0,13% | 4.764.470,00 |
| 22.11.2024 | 83,77 | 84,17 | 83,14 | 83,45 | -0,64% | 4.360.652,00 |
| 21.11.2024 | 83,40 | 84,75 | 83,08 | 83,99 | 1,22% | 3.040.107,00 |
| 20.11.2024 | 83,50 | 83,69 | 82,58 | 82,98 | -0,66% | 3.632.442,00 |
| 19.11.2024 | 83,00 | 83,92 | 82,44 | 83,53 | -0,14% | 3.419.144,00 |
| 18.11.2024 | 84,40 | 84,50 | 83,54 | 83,65 | -0,89% | 3.439.247,00 |
| 15.11.2024 | 84,58 | 85,23 | 84,29 | 84,40 | -0,87% | 3.143.791,00 |
| 14.11.2024 | 85,67 | 85,98 | 84,87 | 85,14 | -0,67% | 3.545.192,00 |
| 13.11.2024 | 85,44 | 86,46 | 85,25 | 85,71 | 0,65% | 3.449.892,00 |
| 12.11.2024 | 86,33 | 86,89 | 84,56 | 85,16 | -1,66% | 3.623.196,00 |
| 11.11.2024 | 85,02 | 87,16 | 84,78 | 86,60 | 2,34% | 5.489.388,00 |
| 08.11.2024 | 81,87 | 84,79 | 81,86 | 84,62 | 3,31% | 4.392.978,00 |
| 07.11.2024 | 81,46 | 82,21 | 80,27 | 81,91 | 0,54% | 4.840.164,00 |
| 06.11.2024 | 77,55 | 81,98 | 77,10 | 81,47 | 8,83% | 7.906.824,00 |
| 05.11.2024 | 74,03 | 74,99 | 73,92 | 74,86 | 0,85% | 4.247.638,00 |
| 04.11.2024 | 75,31 | 75,85 | 73,81 | 74,23 | -1,68% | 3.410.662,00 |
| 01.11.2024 | 75,95 | 76,21 | 75,37 | 75,50 | -0,07% | 2.284.792,00 |
| 31.10.2024 | 75,90 | 76,52 | 75,39 | 75,55 | -1,01% | 3.652.616,00 |
| 30.10.2024 | 76,39 | 76,84 | 76,08 | 76,32 | -0,97% | 3.832.718,00 |
| 29.10.2024 | 77,10 | 77,45 | 76,50 | 77,07 | -0,85% | 3.038.856,00 |
| 28.10.2024 | 77,32 | 77,99 | 77,20 | 77,73 | 1,29% | 7.183.698,00 |
| 25.10.2024 | 77,35 | 77,88 | 76,53 | 76,74 | -0,16% | 3.226.968,00 |
| 24.10.2024 | 77,12 | 77,26 | 75,73 | 76,86 | 0,50% | 4.002.436,00 |
| 23.10.2024 | 76,44 | 77,57 | 76,10 | 76,48 | -0,21% | 3.293.338,00 |
| 22.10.2024 | 76,91 | 77,21 | 76,05 | 76,64 | -0,69% | 2.492.073,00 |
| 21.10.2024 | 77,47 | 77,88 | 76,73 | 77,17 | -0,35% | 2.546.758,00 |
| 18.10.2024 | 77,65 | 77,75 | 77,02 | 77,44 | 0,25% | 2.567.387,00 |
| 17.10.2024 | 77,10 | 77,39 | 76,60 | 77,25 | 1,13% | 2.407.777,00 |
| 16.10.2024 | 76,69 | 77,09 | 76,11 | 76,39 | -0,27% | 2.547.099,00 |
| 15.10.2024 | 77,52 | 77,75 | 76,48 | 76,60 | -1,39% | 3.095.473,00 |
| 14.10.2024 | 77,43 | 77,76 | 77,13 | 77,68 | 0,09% | 1.971.744,00 |
| 11.10.2024 | 76,43 | 77,83 | 76,36 | 77,61 | 0,90% | 2.613.789,00 |
| 10.10.2024 | 77,37 | 77,58 | 76,64 | 76,92 | -1,00% | 2.198.274,00 |
| 09.10.2024 | 76,64 | 77,87 | 76,47 | 77,70 | 1,77% | 3.194.834,00 |
| 08.10.2024 | 75,78 | 76,49 | 75,28 | 76,35 | 1,06% | 3.644.536,00 |
| 07.10.2024 | 75,03 | 75,74 | 74,62 | 75,55 | -0,17% | 2.260.786,00 |
| 04.10.2024 | 76,08 | 76,17 | 74,85 | 75,68 | 0,25% | 2.436.050,00 |
| 03.10.2024 | 76,30 | 76,47 | 74,98 | 75,49 | -1,41% | 2.443.913,00 |
| 02.10.2024 | 76,19 | 77,13 | 76,10 | 76,57 | -0,31% | 2.271.030,00 |
| 01.10.2024 | 78,02 | 78,23 | 76,51 | 76,81 | -1,03% | 3.424.878,00 |
| 30.09.2024 | 77,00 | 77,70 | 76,74 | 77,61 | 0,52% | 5.720.007,00 |
| 27.09.2024 | 76,95 | 77,71 | 76,74 | 77,21 | 0,88% | 3.796.465,00 |
| 26.09.2024 | 76,58 | 76,93 | 75,96 | 76,54 | 0,94% | 3.953.509,00 |
| 25.09.2024 | 75,54 | 75,95 | 75,24 | 75,83 | 0,37% | 5.474.047,00 |
| 24.09.2024 | 75,55 | 75,98 | 75,22 | 75,55 | 0,37% | 5.299.623,00 |
| 23.09.2024 | 75,00 | 75,81 | 74,67 | 75,27 | 1,58% | 7.033.598,00 |
| 20.09.2024 | 73,77 | 74,21 | 73,54 | 74,10 | -0,18% | 7.051.335,00 |
| 19.09.2024 | 74,57 | 74,89 | 73,81 | 74,23 | 2,01% | 4.425.897,00 |
| 18.09.2024 | 72,23 | 73,97 | 72,19 | 72,77 | -0,14% | 3.276.725,00 |
| 17.09.2024 | 72,86 | 73,15 | 72,25 | 72,87 | 0,50% | 3.163.047,00 |
| 16.09.2024 | 73,01 | 73,39 | 72,43 | 72,51 | -0,06% | 2.674.692,00 |
| 13.09.2024 | 71,50 | 72,96 | 71,34 | 72,55 | 1,87% | 4.559.214,00 |
| 12.09.2024 | 70,70 | 71,23 | 69,82 | 71,22 | 0,76% | 4.658.667,00 |
| 11.09.2024 | 70,12 | 70,96 | 68,41 | 70,68 | 0,48% | 4.111.006,00 |
| 10.09.2024 | 70,42 | 70,53 | 69,39 | 70,34 | 2,54% | 4.591.585,00 |
| 09.09.2024 | 68,39 | 69,13 | 68,03 | 68,60 | 1,12% | 4.203.243,00 |
| 06.09.2024 | 69,57 | 70,32 | 67,68 | 67,84 | -2,22% | 4.249.129,00 |
| 05.09.2024 | 70,13 | 70,91 | 68,79 | 69,38 | -0,94% | 3.643.082,00 |
| 04.09.2024 | 70,63 | 71,10 | 69,77 | 70,04 | -1,02% | 3.000.708,00 |
| 03.09.2024 | 72,75 | 73,06 | 70,37 | 70,76 | -2,87% | 2.418.059,00 |
| 30.08.2024 | 71,50 | 72,96 | 71,25 | 72,85 | 2,49% | 2.740.162,00 |
| 29.08.2024 | 71,23 | 71,92 | 70,64 | 71,08 | 0,41% | 5.178.216,00 |
| 28.08.2024 | 71,47 | 71,55 | 70,48 | 70,79 | -0,92% | 4.208.478,00 |
| 27.08.2024 | 71,11 | 71,51 | 70,74 | 71,45 | 0,00% | 3.700.396,00 |
| 26.08.2024 | 71,51 | 71,79 | 71,02 | 71,45 | 0,29% | 4.921.185,00 |