112,410$
-1,35%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,06% | 6.187.362,00 |
| 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 | -3,18% | 4.185.676,00 |
| 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 | 114,29 | 115,16 | 113,80 | 114,39 | 0,16% | 3.569.663,00 |
| 30.10.2025 | 113,00 | 116,48 | 112,39 | 114,21 | 0,77% | 3.380.877,00 |
| 29.10.2025 | 112,18 | 114,31 | 112,07 | 113,34 | 1,01% | 3.127.147,00 |
| 28.10.2025 | 112,91 | 113,41 | 111,54 | 112,21 | -0,74% | 2.754.871,00 |
| 27.10.2025 | 114,07 | 114,60 | 112,39 | 113,05 | 0,10% | 3.295.579,00 |
| 24.10.2025 | 111,73 | 113,38 | 111,60 | 112,94 | 2,16% | 4.121.441,00 |
| 23.10.2025 | 108,50 | 110,71 | 108,47 | 110,55 | 1,85% | 3.689.607,00 |
| 22.10.2025 | 110,22 | 112,17 | 107,84 | 108,54 | -2,37% | 3.757.569,00 |
| 21.10.2025 | 110,31 | 111,59 | 109,73 | 111,18 | 0,52% | 3.790.750,00 |
| 20.10.2025 | 109,71 | 110,63 | 109,36 | 110,60 | 1,63% | 2.916.719,00 |
| 17.10.2025 | 108,45 | 109,69 | 107,77 | 108,83 | -0,49% | 4.128.936,00 |
| 16.10.2025 | 111,39 | 111,45 | 108,45 | 109,37 | -1,31% | 3.638.246,00 |
| 15.10.2025 | 108,82 | 111,13 | 108,70 | 110,82 | 2,75% | 3.933.767,00 |
| 14.10.2025 | 104,49 | 108,25 | 104,49 | 107,85 | 1,38% | 2.690.924,00 |
| 13.10.2025 | 106,69 | 107,60 | 106,02 | 106,38 | 0,79% | 2.263.672,00 |
| 10.10.2025 | 108,40 | 109,34 | 105,41 | 105,55 | -2,05% | 3.139.050,00 |
| 09.10.2025 | 108,97 | 110,00 | 106,80 | 107,76 | -0,62% | 3.459.320,00 |
| 08.10.2025 | 108,62 | 109,91 | 107,00 | 108,43 | 0,11% | 3.805.603,00 |
| 07.10.2025 | 110,09 | 110,14 | 107,67 | 108,31 | -1,16% | 2.729.176,00 |
| 06.10.2025 | 110,13 | 111,22 | 109,47 | 109,58 | 0,85% | 2.862.857,00 |
| 02.10.2025 | 109,40 | 110,25 | 107,45 | 108,66 | -0,21% | 3.376.049,00 |
| 01.10.2025 | 109,26 | 109,81 | 107,25 | 108,89 | -0,96% | 4.184.630,00 |
| 30.09.2025 | 108,22 | 110,01 | 108,22 | 109,95 | 1,65% | 3.333.659,00 |
| 29.09.2025 | 107,93 | 108,88 | 107,44 | 108,16 | 1,07% | 2.577.881,00 |
| 26.09.2025 | 106,03 | 107,29 | 105,67 | 107,01 | 1,17% | 2.927.526,00 |
| 25.09.2025 | 105,58 | 106,00 | 104,58 | 105,77 | -0,72% | 4.371.916,00 |
| 24.09.2025 | 108,52 | 108,93 | 106,25 | 106,54 | -1,62% | 3.643.465,00 |
| 23.09.2025 | 108,79 | 110,33 | 107,44 | 108,29 | -0,91% | 3.979.145,00 |
| 22.09.2025 | 107,71 | 109,59 | 107,23 | 109,29 | 0,55% | 3.254.727,00 |
| 19.09.2025 | 109,19 | 109,19 | 107,03 | 108,69 | 0,19% | 6.927.549,00 |
| 18.09.2025 | 107,81 | 109,89 | 107,63 | 108,48 | 1,00% | 3.636.590,00 |
| 17.09.2025 | 107,08 | 108,37 | 106,42 | 107,41 | 0,42% | 3.131.092,00 |
| 16.09.2025 | 107,66 | 107,94 | 106,08 | 106,96 | -0,79% | 3.207.627,00 |
| 15.09.2025 | 107,71 | 108,06 | 106,55 | 107,81 | 0,26% | 3.789.301,00 |
| 12.09.2025 | 107,15 | 108,72 | 107,06 | 107,53 | -0,27% | 2.825.659,00 |
| 11.09.2025 | 107,86 | 109,29 | 107,24 | 107,82 | 0,02% | 4.599.105,00 |
| 10.09.2025 | 107,12 | 109,98 | 105,86 | 107,80 | 1,42% | 4.113.276,00 |
| 09.09.2025 | 106,80 | 107,21 | 104,52 | 106,29 | -0,82% | 3.644.666,00 |
| 08.09.2025 | 106,50 | 108,26 | 105,71 | 107,17 | 0,88% | 4.440.206,00 |
| 05.09.2025 | 106,96 | 107,69 | 104,03 | 106,23 | -0,80% | 4.124.039,00 |
| 04.09.2025 | 105,77 | 107,16 | 105,25 | 107,09 | 1,66% | 2.552.232,00 |
| 03.09.2025 | 105,74 | 106,29 | 104,80 | 105,34 | -0,59% | 3.301.179,00 |
| 02.09.2025 | 105,47 | 106,03 | 103,82 | 105,96 | -0,87% | 4.480.841,00 |
| 29.08.2025 | 108,68 | 109,17 | 106,23 | 106,89 | -1,62% | 4.216.483,00 |
| 28.08.2025 | 108,99 | 109,64 | 108,50 | 108,65 | -0,57% | 3.336.804,00 |
| 27.08.2025 | 108,36 | 110,35 | 108,06 | 109,27 | 0,75% | 4.635.401,00 |
| 26.08.2025 | 106,75 | 108,76 | 106,38 | 108,46 | 1,94% | 6.224.781,00 |
| 25.08.2025 | 106,83 | 107,61 | 106,37 | 106,40 | -0,80% | 3.700.433,00 |
| 22.08.2025 | 105,33 | 107,96 | 105,11 | 107,26 | 2,40% | 5.015.695,00 |
| 21.08.2025 | 106,45 | 106,45 | 104,57 | 104,75 | -1,18% | 3.258.386,00 |
| 20.08.2025 | 104,16 | 106,44 | 103,66 | 106,00 | 1,42% | 4.620.959,00 |
| 19.08.2025 | 105,65 | 105,99 | 103,96 | 104,52 | -1,13% | 4.958.814,00 |
| 18.08.2025 | 103,41 | 105,95 | 103,07 | 105,71 | 2,12% | 4.864.013,00 |
| 15.08.2025 | 105,44 | 105,44 | 103,38 | 103,52 | -1,43% | 6.090.466,00 |
| 14.08.2025 | 105,13 | 105,98 | 104,86 | 105,02 | -0,71% | 5.243.172,00 |
| 13.08.2025 | 107,11 | 107,87 | 104,68 | 105,77 | -0,82% | 7.456.730,00 |
| 12.08.2025 | 106,22 | 106,83 | 105,09 | 106,64 | 0,88% | 5.794.742,00 |