146,030$
3,31%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 143,48 | 146,21 | 143,11 | 146,03 | 3,31% | 3.686.222,00 |
| 29.04.2026 | 141,35 | 143,07 | 140,71 | 141,35 | -0,17% | 1.962.015,00 |
| 28.04.2026 | 141,50 | 142,35 | 138,99 | 141,59 | -1,25% | 2.736.056,00 |
| 27.04.2026 | 143,17 | 144,88 | 142,07 | 143,38 | 1,03% | 3.032.793,00 |
| 24.04.2026 | 141,75 | 142,91 | 141,25 | 141,92 | 0,13% | 2.172.623,00 |
| 23.04.2026 | 140,01 | 142,92 | 140,01 | 141,73 | 1,37% | 2.710.595,00 |
| 22.04.2026 | 140,44 | 140,97 | 138,35 | 139,81 | 0,06% | 2.790.339,00 |
| 21.04.2026 | 140,78 | 142,31 | 139,05 | 139,72 | -0,89% | 2.158.818,00 |
| 20.04.2026 | 140,79 | 141,77 | 140,20 | 140,98 | 0,08% | 1.645.520,00 |
| 17.04.2026 | 139,29 | 142,46 | 138,11 | 140,87 | 2,41% | 3.571.473,00 |
| 16.04.2026 | 136,97 | 138,27 | 135,10 | 137,55 | 0,25% | 2.912.207,00 |
| 15.04.2026 | 140,50 | 141,30 | 135,88 | 137,21 | -3,41% | 3.945.740,00 |
| 14.04.2026 | 141,52 | 143,14 | 139,41 | 142,05 | -0,54% | 3.233.487,00 |
| 13.04.2026 | 141,61 | 143,00 | 140,64 | 142,82 | 0,20% | 3.952.759,00 |
| 10.04.2026 | 142,57 | 143,05 | 141,52 | 142,53 | 0,48% | 3.543.725,00 |
| 09.04.2026 | 138,94 | 142,36 | 138,59 | 141,85 | 2,05% | 3.844.717,00 |
| 08.04.2026 | 137,99 | 140,64 | 137,13 | 139,00 | 4,39% | 3.747.607,00 |
| 07.04.2026 | 132,97 | 134,11 | 131,70 | 133,15 | -0,45% | 2.366.180,00 |
| 06.04.2026 | 132,97 | 133,92 | 132,30 | 133,75 | 0,59% | 1.394.071,00 |
| 02.04.2026 | 131,39 | 134,99 | 130,78 | 132,97 | -1,30% | 2.466.799,00 |
| 01.04.2026 | 133,02 | 135,60 | 132,53 | 134,72 | 2,88% | 2.810.583,00 |
| 31.03.2026 | 128,57 | 131,68 | 127,29 | 130,95 | 3,45% | 4.167.746,00 |
| 30.03.2026 | 132,44 | 132,98 | 125,91 | 126,58 | -3,59% | 3.397.320,00 |
| 27.03.2026 | 131,41 | 133,32 | 130,75 | 131,29 | -0,21% | 3.122.733,00 |
| 26.03.2026 | 136,20 | 136,87 | 130,96 | 131,57 | -4,30% | 4.117.628,00 |
| 25.03.2026 | 137,25 | 138,38 | 136,43 | 137,48 | 0,77% | 2.280.464,00 |
| 24.03.2026 | 131,77 | 136,88 | 130,77 | 136,43 | 2,37% | 3.103.640,00 |
| 23.03.2026 | 133,31 | 135,40 | 132,40 | 133,27 | 2,75% | 2.702.096,00 |
| 20.03.2026 | 132,47 | 133,54 | 128,41 | 129,70 | -2,66% | 8.442.033,00 |
| 19.03.2026 | 131,91 | 133,80 | 130,73 | 133,25 | -0,38% | 3.492.180,00 |
| 18.03.2026 | 133,20 | 135,55 | 133,04 | 133,76 | 0,91% | 3.021.643,00 |
| 17.03.2026 | 131,76 | 132,96 | 129,37 | 132,56 | 0,66% | 2.947.149,00 |
| 16.03.2026 | 131,08 | 132,13 | 130,61 | 131,69 | 1,18% | 4.080.298,00 |
| 13.03.2026 | 131,71 | 133,00 | 129,15 | 130,16 | -0,60% | 4.074.784,00 |
| 12.03.2026 | 134,00 | 134,48 | 130,40 | 130,94 | -3,00% | 5.073.672,00 |
| 11.03.2026 | 133,71 | 135,18 | 132,20 | 134,99 | 0,78% | 2.666.159,00 |
| 10.03.2026 | 133,69 | 136,18 | 132,60 | 133,94 | 0,64% | 4.387.305,00 |
| 09.03.2026 | 130,61 | 134,25 | 128,76 | 133,09 | 0,52% | 4.945.140,00 |
| 06.03.2026 | 135,20 | 135,73 | 131,85 | 132,40 | -3,48% | 4.098.320,00 |
| 05.03.2026 | 138,65 | 139,28 | 134,10 | 137,18 | -2,01% | 6.153.663,00 |
| 04.03.2026 | 140,61 | 141,96 | 139,37 | 140,00 | 0,30% | 3.191.746,00 |
| 03.03.2026 | 141,06 | 142,74 | 138,16 | 139,58 | -4,04% | 5.050.556,00 |
| 02.03.2026 | 144,20 | 146,14 | 142,98 | 145,46 | 0,80% | 2.601.651,00 |
| 27.02.2026 | 142,25 | 144,60 | 142,25 | 144,30 | 0,61% | 7.176.546,00 |
| 26.02.2026 | 144,77 | 145,25 | 141,61 | 143,42 | -0,74% | 3.705.732,00 |
| 25.02.2026 | 144,28 | 146,49 | 143,52 | 144,49 | -0,15% | 3.093.793,00 |
| 24.02.2026 | 143,34 | 145,86 | 142,60 | 144,71 | 0,64% | 5.488.899,00 |
| 20.02.2026 | 142,10 | 145,34 | 142,06 | 143,79 | 0,76% | 4.619.524,00 |
| 19.02.2026 | 139,82 | 142,78 | 138,84 | 142,70 | 2,31% | 3.550.654,00 |
| 18.02.2026 | 141,62 | 143,00 | 139,40 | 139,48 | -1,92% | 4.382.406,00 |
| 17.02.2026 | 139,11 | 142,77 | 138,80 | 142,21 | 2,13% | 4.867.904,00 |
| 13.02.2026 | 138,55 | 139,98 | 137,87 | 139,24 | 0,48% | 3.844.370,00 |
| 12.02.2026 | 142,48 | 143,17 | 138,09 | 138,57 | -1,70% | 5.435.760,00 |
| 11.02.2026 | 140,64 | 142,87 | 139,77 | 140,96 | 1,59% | 3.660.342,00 |
| 10.02.2026 | 138,65 | 140,20 | 138,17 | 138,75 | -0,18% | 4.350.700,00 |
| 09.02.2026 | 136,70 | 139,43 | 136,00 | 139,00 | 0,98% | 5.134.321,00 |
| 06.02.2026 | 136,05 | 138,23 | 134,40 | 137,65 | 3,87% | 5.286.087,00 |
| 05.02.2026 | 130,78 | 132,77 | 129,14 | 132,52 | 2,34% | 7.151.357,00 |
| 04.02.2026 | 132,50 | 136,24 | 128,17 | 129,49 | 4,42% | 14.977.384,00 |
| 03.02.2026 | 123,26 | 124,81 | 122,37 | 124,01 | 0,84% | 7.417.223,00 |
| 02.02.2026 | 118,93 | 123,11 | 118,41 | 122,98 | 3,12% | 5.404.604,00 |
| 30.01.2026 | 119,44 | 120,78 | 118,92 | 119,26 | -0,85% | 5.936.204,00 |
| 29.01.2026 | 118,90 | 120,84 | 118,25 | 120,28 | 3,03% | 5.804.081,00 |
| 28.01.2026 | 116,05 | 117,65 | 115,55 | 116,74 | -0,19% | 3.655.130,00 |
| 27.01.2026 | 115,95 | 117,77 | 115,20 | 116,96 | 1,64% | 3.809.195,00 |
| 26.01.2026 | 113,34 | 115,76 | 112,95 | 115,07 | 0,49% | 4.407.365,00 |
| 22.01.2026 | 115,82 | 116,61 | 113,96 | 114,51 | -0,85% | 3.716.416,00 |
| 21.01.2026 | 114,67 | 116,19 | 114,67 | 115,49 | 0,81% | 3.530.882,00 |
| 20.01.2026 | 113,19 | 114,75 | 113,19 | 114,56 | -0,04% | 4.099.521,00 |
| 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% | 6.270.786,00 |
| 14.01.2026 | 112,08 | 112,80 | 109,84 | 112,13 | 0,04% | 5.687.949,00 |
| 13.01.2026 | 111,40 | 112,64 | 111,11 | 112,09 | 0,63% | 8.380.273,00 |
| 12.01.2026 | 110,47 | 112,28 | 110,01 | 111,39 | 0,49% | 8.912.524,00 |
| 09.01.2026 | 111,40 | 112,49 | 110,77 | 110,85 | -0,40% | 6.281.798,00 |
| 08.01.2026 | 112,17 | 113,16 | 110,92 | 111,29 | -1,00% | 7.761.908,00 |
| 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 |