78,820$
-3,70%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 82,77 | 82,85 | 78,75 | 78,82 | -3,70% | 4.050.185,00 |
| 17.12.2024 | 83,40 | 83,99 | 81,57 | 81,85 | -2,58% | 4.428.586,00 |
| 16.12.2024 | 83,06 | 84,64 | 81,89 | 84,02 | 1,68% | 4.578.707,00 |
| 13.12.2024 | 83,10 | 83,76 | 82,51 | 82,63 | -0,84% | 2.338.073,00 |
| 12.12.2024 | 84,36 | 84,48 | 83,31 | 83,33 | -0,82% | 2.087.305,00 |
| 11.12.2024 | 83,18 | 84,18 | 82,54 | 84,02 | 1,50% | 3.271.821,00 |
| 10.12.2024 | 83,38 | 83,70 | 82,20 | 82,78 | -1,36% | 2.847.637,00 |
| 09.12.2024 | 84,10 | 85,13 | 83,73 | 83,92 | -0,50% | 4.136.508,00 |
| 06.12.2024 | 83,16 | 84,37 | 83,10 | 84,34 | 1,50% | 3.192.447,00 |
| 05.12.2024 | 83,27 | 84,00 | 83,00 | 83,09 | -0,84% | 3.222.268,00 |
| 04.12.2024 | 82,25 | 84,16 | 82,02 | 83,79 | 1,59% | 2.440.620,00 |
| 03.12.2024 | 83,61 | 84,09 | 82,44 | 82,48 | -1,42% | 2.080.130,00 |
| 02.12.2024 | 84,02 | 84,43 | 83,65 | 83,67 | -0,23% | 2.689.089,00 |
| 29.11.2024 | 83,90 | 85,58 | 83,86 | 83,86 | 0,18% | 2.897.793,00 |
| 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% | 3.509.838,00 |
| 25.11.2024 | 84,25 | 84,43 | 83,28 | 83,34 | -0,13% | 4.662.672,00 |
| 22.11.2024 | 83,82 | 84,17 | 83,14 | 83,45 | 0,57% | 3.552.574,00 |
| 20.11.2024 | 83,50 | 83,69 | 82,58 | 82,98 | -0,66% | 3.333.982,00 |
| 19.11.2024 | 83,00 | 83,92 | 82,44 | 83,53 | -0,14% | 3.389.576,00 |
| 18.11.2024 | 84,40 | 84,50 | 83,54 | 83,65 | -0,89% | 3.426.443,00 |
| 15.11.2024 | 84,66 | 85,23 | 84,29 | 84,40 | -0,87% | 3.138.104,00 |
| 14.11.2024 | 85,67 | 85,98 | 84,87 | 85,14 | -0,67% | 3.483.840,00 |
| 13.11.2024 | 85,44 | 86,46 | 85,25 | 85,71 | 0,65% | 3.444.415,00 |
| 12.11.2024 | 86,33 | 86,89 | 84,56 | 85,16 | -1,66% | 3.420.012,00 |
| 11.11.2024 | 85,02 | 87,16 | 84,78 | 86,60 | 2,34% | 5.379.775,00 |
| 08.11.2024 | 81,87 | 84,79 | 81,86 | 84,62 | 3,31% | 4.338.041,00 |
| 07.11.2024 | 81,46 | 82,21 | 80,27 | 81,91 | 0,54% | 4.770.786,00 |
| 06.11.2024 | 77,55 | 81,98 | 77,10 | 81,47 | 8,83% | 7.687.773,00 |
| 05.11.2024 | 74,03 | 74,99 | 73,92 | 74,86 | 0,85% | 4.228.171,00 |
| 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% | 2.264.779,00 |
| 31.10.2024 | 75,90 | 76,52 | 75,39 | 75,55 | -1,01% | 3.602.731,00 |
| 30.10.2024 | 76,39 | 76,84 | 76,08 | 76,32 | -0,97% | 3.824.923,00 |
| 29.10.2024 | 77,10 | 77,45 | 76,50 | 77,07 | -0,85% | 2.972.273,00 |
| 28.10.2024 | 77,32 | 77,99 | 77,20 | 77,73 | 1,29% | 6.945.499,00 |
| 25.10.2024 | 77,35 | 77,88 | 76,53 | 76,74 | -0,16% | 3.222.071,00 |
| 24.10.2024 | 77,12 | 77,26 | 75,73 | 76,86 | 0,50% | 3.880.404,00 |
| 23.10.2024 | 76,44 | 77,57 | 76,10 | 76,48 | -0,21% | 3.258.373,00 |
| 22.10.2024 | 76,91 | 77,21 | 76,05 | 76,64 | -0,69% | 2.163.984,00 |
| 21.10.2024 | 77,47 | 77,88 | 76,73 | 77,17 | -0,35% | 2.521.963,00 |
| 18.10.2024 | 77,65 | 77,75 | 77,02 | 77,44 | 0,25% | 2.560.087,00 |
| 17.10.2024 | 77,10 | 77,39 | 76,60 | 77,25 | 1,13% | 2.407.531,00 |
| 16.10.2024 | 76,69 | 77,09 | 76,11 | 76,39 | -0,27% | 2.546.797,00 |
| 15.10.2024 | 77,52 | 77,75 | 76,48 | 76,60 | -1,39% | 2.921.292,00 |
| 14.10.2024 | 77,43 | 77,76 | 77,13 | 77,68 | 0,09% | 1.788.927,00 |
| 11.10.2024 | 76,43 | 77,83 | 76,36 | 77,61 | 0,90% | 2.420.547,00 |
| 10.10.2024 | 77,37 | 77,58 | 76,64 | 76,92 | -1,00% | 2.179.947,00 |
| 09.10.2024 | 76,64 | 77,87 | 76,47 | 77,70 | 1,77% | 3.162.157,00 |
| 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% | 2.249.493,00 |
| 04.10.2024 | 76,08 | 76,17 | 74,85 | 75,68 | 0,25% | 2.400.225,00 |
| 03.10.2024 | 76,30 | 76,47 | 74,98 | 75,49 | -1,41% | 2.437.504,00 |
| 02.10.2024 | 76,19 | 77,13 | 76,10 | 76,57 | -0,31% | 2.266.911,00 |
| 01.10.2024 | 78,02 | 78,23 | 76,51 | 76,81 | -1,03% | 3.424.818,00 |
| 30.09.2024 | 77,00 | 77,70 | 76,74 | 77,61 | 0,52% | 5.004.791,00 |
| 27.09.2024 | 76,95 | 77,71 | 76,74 | 77,21 | 0,88% | 3.792.258,00 |
| 26.09.2024 | 76,58 | 76,93 | 75,96 | 76,54 | 0,94% | 3.916.380,00 |
| 25.09.2024 | 75,54 | 75,95 | 75,24 | 75,83 | 0,37% | 5.379.714,00 |
| 24.09.2024 | 75,55 | 75,98 | 75,22 | 75,55 | 0,37% | 5.273.373,00 |
| 23.09.2024 | 75,00 | 75,81 | 74,67 | 75,27 | 1,58% | 7.032.277,00 |
| 20.09.2024 | 73,77 | 74,21 | 73,54 | 74,10 | -0,18% | 6.888.345,00 |
| 19.09.2024 | 74,57 | 74,89 | 73,81 | 74,23 | 2,01% | 4.352.297,00 |
| 18.09.2024 | 72,23 | 73,97 | 72,19 | 72,77 | -0,14% | 3.274.755,00 |
| 17.09.2024 | 72,86 | 73,15 | 72,25 | 72,87 | 0,50% | 2.993.292,00 |
| 16.09.2024 | 73,01 | 73,39 | 72,43 | 72,51 | -0,06% | 2.507.138,00 |
| 13.09.2024 | 71,50 | 72,96 | 71,34 | 72,55 | 1,87% | 4.191.683,00 |
| 12.09.2024 | 70,70 | 71,23 | 69,82 | 71,22 | 0,76% | 3.960.298,00 |
| 11.09.2024 | 70,12 | 70,96 | 68,41 | 70,68 | 0,48% | 2.650.872,00 |
| 10.09.2024 | 70,42 | 70,53 | 69,39 | 70,34 | 2,54% | 3.714.079,00 |
| 09.09.2024 | 68,39 | 69,13 | 68,03 | 68,60 | 1,12% | 3.857.535,00 |
| 06.09.2024 | 69,57 | 70,32 | 67,68 | 67,84 | -2,22% | 3.831.543,00 |
| 05.09.2024 | 70,13 | 70,91 | 68,79 | 69,38 | -0,94% | 3.627.543,00 |
| 04.09.2024 | 70,63 | 71,10 | 69,77 | 70,04 | -1,02% | 3.000.703,00 |
| 03.09.2024 | 72,75 | 73,06 | 70,37 | 70,76 | -2,87% | 2.417.139,00 |
| 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% | 2.053.511,00 |
| 28.08.2024 | 71,47 | 71,55 | 70,48 | 70,79 | -0,92% | 3.438.457,00 |
| 27.08.2024 | 71,11 | 71,51 | 70,74 | 71,45 | 0,00% | 2.220.870,00 |
| 26.08.2024 | 71,51 | 71,79 | 71,02 | 71,45 | 0,29% | 4.822.895,00 |
| 23.08.2024 | 71,11 | 71,56 | 70,71 | 71,24 | 0,91% | 3.038.950,00 |
| 22.08.2024 | 70,71 | 71,02 | 70,07 | 70,60 | 0,07% | 3.006.919,00 |
| 21.08.2024 | 70,69 | 71,06 | 70,32 | 70,55 | 0,36% | 5.098.367,00 |
| 20.08.2024 | 70,50 | 70,70 | 70,10 | 70,30 | -0,33% | 1.782.026,00 |
| 19.08.2024 | 69,71 | 70,64 | 69,45 | 70,53 | 1,66% | 2.881.787,00 |
| 16.08.2024 | 69,58 | 69,85 | 69,05 | 69,38 | -0,54% | 3.266.245,00 |
| 15.08.2024 | 69,34 | 69,96 | 68,95 | 69,76 | 1,84% | 3.044.016,00 |
| 14.08.2024 | 68,03 | 69,03 | 68,00 | 68,50 | 1,00% | 3.150.127,00 |
| 13.08.2024 | 67,27 | 68,34 | 67,12 | 67,82 | 1,89% | 3.693.344,00 |
| 12.08.2024 | 67,47 | 67,80 | 66,40 | 66,56 | -1,61% | 4.415.939,00 |
| 09.08.2024 | 67,77 | 68,07 | 66,98 | 67,65 | -0,18% | 2.700.567,00 |
| 08.08.2024 | 66,37 | 68,05 | 66,16 | 67,77 | 3,06% | 6.298.429,00 |
| 07.08.2024 | 67,51 | 68,69 | 65,69 | 65,76 | -1,41% | 4.549.461,00 |
| 06.08.2024 | 65,78 | 67,73 | 65,61 | 66,70 | 1,51% | 3.284.446,00 |
| 05.08.2024 | 65,60 | 66,12 | 64,31 | 65,71 | -2,54% | 5.964.440,00 |
| 02.08.2024 | 69,00 | 69,08 | 66,87 | 67,42 | -4,14% | 8.784.600,00 |
| 01.08.2024 | 71,79 | 72,97 | 69,92 | 70,33 | -1,69% | 5.970.401,00 |
| 31.07.2024 | 75,00 | 75,36 | 70,72 | 71,54 | 3,64% | 13.955.589,00 |
| 30.07.2024 | 69,36 | 69,98 | 68,98 | 69,03 | -0,39% | 4.019.179,00 |
| 29.07.2024 | 68,92 | 69,63 | 68,85 | 69,30 | 0,77% | 2.887.587,00 |