79,741$
-0,46%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 79,24 | 80,04 | 78,78 | 79,17 | -0,13% | 2.859.699,00 |
| 06.01.2025 | 80,01 | 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 | 80,76 | 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 | 80,05 | 81,34 | 78,49 | 78,71 | -0,14% | 3.905.604,00 |
| 18.12.2024 | 82,69 | 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 | 82,34 | 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 | 84,02 | 84,48 | 83,31 | 83,33 | -0,82% | 2.121.565,00 |
| 11.12.2024 | 83,28 | 84,18 | 82,54 | 84,02 | 1,50% | 3.310.629,00 |
| 10.12.2024 | 83,50 | 83,70 | 82,20 | 82,78 | -1,36% | 2.983.931,00 |
| 09.12.2024 | 83,99 | 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 | 82,24 | 84,16 | 82,02 | 83,79 | 1,59% | 2.455.454,00 |
| 03.12.2024 | 83,64 | 84,09 | 82,44 | 82,48 | -1,42% | 2.673.849,00 |
| 02.12.2024 | 84,16 | 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 | 84,13 | 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 | 83,45 | 84,75 | 83,08 | 83,99 | 1,22% | 3.040.107,00 |
| 20.11.2024 | 83,61 | 83,69 | 82,58 | 82,98 | -0,66% | 3.632.442,00 |
| 19.11.2024 | 82,90 | 83,92 | 82,44 | 83,53 | -0,14% | 3.419.144,00 |
| 18.11.2024 | 84,27 | 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 | 85,41 | 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 | 86,09 | 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% | 3.412.327,00 |