116,822$
1,52%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 115,19 | 117,71 | 115,19 | 116,47 | 1,22% | - |
| 26.01.2026 | 113,34 | 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 | 115,82 | 116,61 | 113,96 | 114,51 | -0,85% | 3.726.314,00 |
| 21.01.2026 | 114,67 | 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 | 112,81 | 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% | 5.771.937,00 |
| 13.01.2026 | 111,40 | 112,64 | 111,11 | 112,09 | 0,63% | 8.770.083,00 |
| 12.01.2026 | 110,47 | 112,28 | 110,01 | 111,39 | 0,49% | 8.936.270,00 |
| 09.01.2026 | 111,34 | 112,49 | 110,77 | 110,85 | -0,40% | 6.351.839,00 |
| 08.01.2026 | 112,17 | 113,16 | 110,92 | 111,29 | -1,00% | 8.168.047,00 |
| 07.01.2026 | 115,00 | 115,94 | 112,38 | 112,41 | -1,35% | 6.801.663,00 |
| 06.01.2026 | 112,59 | 115,07 | 108,41 | 113,95 | -6,24% | 18.982.181,00 |
| 05.01.2026 | 123,00 | 124,07 | 121,48 | 121,53 | -0,64% | 4.007.388,00 |
| 02.01.2026 | 120,46 | 122,90 | 120,35 | 122,31 | 2,14% | 3.196.828,00 |
| 31.12.2025 | 121,00 | 121,18 | 119,67 | 119,75 | -0,98% | 2.586.555,00 |
| 30.12.2025 | 121,57 | 122,16 | 120,88 | 120,94 | -0,63% | 2.554.048,00 |
| 29.12.2025 | 121,50 | 122,21 | 121,33 | 121,71 | -0,29% | 2.460.032,00 |
| 26.12.2025 | 121,55 | 122,12 | 121,12 | 122,06 | 0,55% | 1.912.377,00 |
| 24.12.2025 | 121,23 | 121,68 | 120,91 | 121,39 | 0,21% | 1.108.840,00 |
| 23.12.2025 | 119,78 | 121,15 | 119,43 | 121,13 | 0,98% | 3.726.741,00 |
| 22.12.2025 | 120,02 | 120,13 | 118,77 | 119,96 | 0,36% | 3.635.522,00 |
| 19.12.2025 | 117,49 | 120,19 | 117,49 | 119,53 | 1,52% | 17.473.154,00 |
| 18.12.2025 | 118,58 | 119,52 | 116,81 | 117,74 | 1,17% | 8.073.591,00 |
| 17.12.2025 | 118,52 | 120,00 | 116,00 | 116,38 | -2,08% | 8.227.524,00 |
| 16.12.2025 | 117,00 | 119,60 | 116,94 | 118,85 | 1,69% | 6.854.878,00 |
| 15.12.2025 | 115,71 | 116,91 | 115,08 | 116,88 | 1,85% | 6.351.887,00 |
| 12.12.2025 | 117,74 | 118,06 | 113,92 | 114,76 | -2,80% | 7.293.290,00 |
| 11.12.2025 | 115,58 | 118,06 | 114,19 | 118,06 | 1,94% | 4.423.700,00 |
| 10.12.2025 | 116,04 | 117,02 | 114,98 | 115,81 | 0,03% | 5.003.011,00 |
| 09.12.2025 | 114,25 | 116,52 | 114,06 | 115,77 | 0,69% | 4.534.268,00 |
| 08.12.2025 | 114,50 | 117,34 | 114,22 | 114,98 | 0,66% | 4.658.859,00 |
| 05.12.2025 | 114,00 | 114,45 | 113,46 | 114,23 | 0,03% | 4.329.307,00 |
| 04.12.2025 | 113,61 | 115,16 | 113,00 | 114,20 | -0,02% | 4.471.785,00 |
| 03.12.2025 | 115,09 | 115,40 | 113,47 | 114,22 | -0,92% | 5.045.985,00 |
| 02.12.2025 | 115,44 | 115,74 | 114,58 | 115,28 | 0,30% | 3.870.396,00 |
| 01.12.2025 | 115,60 | 116,12 | 114,77 | 114,94 | -1,18% | 3.481.698,00 |
| 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% | 6.359.385,00 |
| 24.11.2025 | 113,91 | 115,52 | 113,55 | 114,19 | 0,56% | 6.430.266,00 |
| 21.11.2025 | 113,06 | 114,31 | 112,21 | 113,55 | 0,50% | 5.121.886,00 |
| 20.11.2025 | 115,99 | 117,32 | 112,83 | 112,99 | -1,25% | 7.047.592,00 |
| 19.11.2025 | 114,40 | 116,37 | 114,11 | 114,42 | -0,02% | 4.288.253,00 |
| 18.11.2025 | 115,65 | 116,01 | 114,07 | 114,44 | -1,67% | 4.865.410,00 |
| 17.11.2025 | 118,08 | 119,08 | 115,83 | 116,38 | -1,97% | 4.266.736,00 |
| 14.11.2025 | 118,60 | 120,28 | 118,00 | 118,72 | -1,23% | 3.399.900,00 |
| 13.11.2025 | 122,73 | 123,65 | 119,75 | 120,20 | -2,01% | 4.220.316,00 |
| 12.11.2025 | 122,25 | 123,78 | 122,07 | 122,66 | 0,59% | 5.138.772,00 |
| 11.11.2025 | 122,31 | 122,67 | 121,34 | 121,94 | -0,52% | 4.341.086,00 |
| 10.11.2025 | 122,53 | 123,76 | 121,85 | 122,58 | 0,27% | 5.589.320,00 |
| 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 |