84,437$
-0,83%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 71,11 | 71,56 | 70,71 | 71,24 | 0,91% | 6.220.347,00 |
| 22.08.2024 | 70,71 | 71,02 | 70,07 | 70,60 | 0,07% | 3.012.819,00 |
| 21.08.2024 | 70,69 | 71,06 | 70,32 | 70,55 | 0,36% | 5.150.601,00 |
| 20.08.2024 | 70,50 | 70,70 | 70,10 | 70,30 | -0,33% | 1.782.621,00 |
| 19.08.2024 | 69,71 | 70,64 | 69,45 | 70,53 | 1,66% | 2.900.405,00 |
| 16.08.2024 | 69,58 | 69,85 | 69,05 | 69,38 | -0,54% | 3.270.770,00 |
| 15.08.2024 | 69,34 | 69,96 | 68,95 | 69,76 | 1,84% | 4.469.368,00 |
| 14.08.2024 | 68,03 | 69,03 | 68,00 | 68,50 | 1,00% | 4.915.332,00 |
| 13.08.2024 | 67,27 | 68,34 | 67,12 | 67,82 | 1,89% | 3.747.442,00 |
| 12.08.2024 | 67,47 | 67,80 | 66,40 | 66,56 | -1,61% | 6.673.710,00 |
| 09.08.2024 | 67,77 | 68,07 | 66,98 | 67,65 | -0,18% | 2.757.181,00 |
| 08.08.2024 | 66,37 | 68,05 | 66,16 | 67,77 | 3,06% | 6.337.461,00 |
| 07.08.2024 | 67,51 | 68,69 | 65,69 | 65,76 | -1,41% | 4.611.503,00 |
| 06.08.2024 | 65,78 | 67,73 | 65,61 | 66,70 | 1,51% | 3.423.604,00 |
| 05.08.2024 | 65,60 | 66,12 | 64,31 | 65,71 | -2,54% | 6.572.636,00 |
| 02.08.2024 | 69,00 | 69,08 | 66,87 | 67,42 | -4,14% | 10.348.378,00 |
| 01.08.2024 | 71,79 | 72,97 | 69,92 | 70,33 | -1,69% | 6.129.145,00 |
| 31.07.2024 | 75,00 | 75,36 | 70,72 | 71,54 | 3,64% | 13.980.070,00 |
| 30.07.2024 | 69,36 | 69,98 | 68,98 | 69,03 | -0,39% | 4.127.147,00 |
| 29.07.2024 | 68,92 | 69,63 | 68,85 | 69,30 | 0,77% | 6.716.382,00 |
| 26.07.2024 | 67,85 | 69,23 | 67,71 | 68,77 | 3,07% | 4.794.459,00 |
| 25.07.2024 | 67,55 | 68,03 | 66,58 | 66,72 | -1,21% | 5.836.188,00 |
| 24.07.2024 | 68,80 | 68,84 | 67,42 | 67,54 | -2,29% | 8.242.551,00 |
| 23.07.2024 | 69,64 | 69,98 | 68,20 | 69,12 | -1,54% | 7.095.244,00 |
| 22.07.2024 | 69,64 | 70,23 | 68,90 | 70,20 | 1,81% | 2.133.280,00 |
| 19.07.2024 | 70,12 | 70,12 | 68,82 | 68,95 | -0,85% | 2.441.695,00 |
| 18.07.2024 | 69,48 | 71,80 | 69,13 | 69,54 | -0,44% | 6.398.866,00 |
| 17.07.2024 | 71,70 | 71,85 | 69,75 | 69,85 | -3,23% | 2.923.112,00 |
| 16.07.2024 | 70,35 | 72,24 | 70,35 | 72,18 | 3,10% | 2.998.049,00 |
| 15.07.2024 | 70,75 | 71,15 | 69,97 | 70,01 | 0,04% | 2.630.184,00 |
| 12.07.2024 | 70,00 | 70,40 | 69,69 | 69,98 | 0,40% | 2.482.501,00 |
| 11.07.2024 | 68,15 | 69,94 | 68,10 | 69,70 | 2,80% | 3.220.223,00 |
| 10.07.2024 | 67,31 | 67,88 | 66,59 | 67,80 | 0,98% | 3.187.332,00 |
| 09.07.2024 | 67,60 | 67,77 | 67,08 | 67,14 | -0,13% | 3.723.622,00 |
| 08.07.2024 | 67,00 | 67,62 | 66,86 | 67,23 | 0,66% | 3.082.576,00 |
| 05.07.2024 | 66,86 | 67,00 | 66,18 | 66,79 | -0,10% | 3.702.911,00 |
| 03.07.2024 | 66,15 | 67,15 | 66,15 | 66,86 | 0,81% | 1.934.278,00 |
| 02.07.2024 | 65,82 | 66,58 | 65,58 | 66,32 | 1,22% | 3.126.467,00 |
| 01.07.2024 | 66,78 | 67,04 | 65,49 | 65,52 | -1,43% | 4.176.876,00 |
| 28.06.2024 | 66,71 | 67,80 | 66,42 | 66,47 | -0,84% | 5.242.277,00 |
| 27.06.2024 | 67,19 | 67,09 | 65,92 | 67,03 | 1,70% | 5.580.412,00 |