154,420$
-0,63%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 154,75 | 155,66 | 154,08 | 154,42 | -0,63% | 6.869.306,00 |
| 02.06.2025 | 154,71 | 155,54 | 152,30 | 155,40 | 0,12% | 6.570.105,00 |
| 30.05.2025 | 153,85 | 155,71 | 153,22 | 155,21 | 1,06% | 15.495.804,00 |
| 29.05.2025 | 151,75 | 154,04 | 151,56 | 153,58 | 0,75% | 6.802.549,00 |
| 28.05.2025 | 153,28 | 153,64 | 151,93 | 152,43 | -0,54% | 8.353.117,00 |
| 27.05.2025 | 152,59 | 154,05 | 151,93 | 153,25 | 0,20% | 6.975.939,00 |
| 23.05.2025 | 153,00 | 153,48 | 152,21 | 152,94 | 0,22% | 6.727.539,00 |
| 22.05.2025 | 152,65 | 153,32 | 151,37 | 152,61 | -0,37% | 7.057.415,00 |
| 21.05.2025 | 153,09 | 154,43 | 153,00 | 153,18 | -0,31% | 6.904.831,00 |
| 20.05.2025 | 152,33 | 154,04 | 152,12 | 153,66 | 0,77% | 6.264.026,00 |
| 19.05.2025 | 151,50 | 152,66 | 151,05 | 152,49 | 0,77% | 11.084.922,00 |
| 16.05.2025 | 149,61 | 151,50 | 149,22 | 151,33 | 1,15% | 8.017.034,00 |
| 15.05.2025 | 148,00 | 149,65 | 147,33 | 149,61 | 2,22% | 7.852.756,00 |
| 14.05.2025 | 148,66 | 148,82 | 146,12 | 146,36 | -1,40% | 10.118.472,00 |
| 13.05.2025 | 151,70 | 151,70 | 148,08 | 148,44 | -3,70% | 10.314.448,00 |
| 12.05.2025 | 152,02 | 155,36 | 151,18 | 154,14 | -0,05% | 8.980.403,00 |
| 09.05.2025 | 155,50 | 156,06 | 153,81 | 154,22 | -0,93% | 6.381.464,00 |
| 08.05.2025 | 155,79 | 157,03 | 154,78 | 155,66 | -1,04% | 7.580.506,00 |
| 07.05.2025 | 154,80 | 157,94 | 154,50 | 157,30 | 1,83% | 7.825.239,00 |
| 06.05.2025 | 154,67 | 155,90 | 153,69 | 154,47 | -0,34% | 8.619.403,00 |
| 05.05.2025 | 156,78 | 156,80 | 154,73 | 155,00 | -0,72% | 5.459.920,00 |
| 02.05.2025 | 155,89 | 156,72 | 155,04 | 156,12 | 1,07% | 5.716.624,00 |
| 01.05.2025 | 155,00 | 155,09 | 153,36 | 154,46 | -1,18% | 7.218.416,00 |
| 30.04.2025 | 158,20 | 158,20 | 155,02 | 156,31 | 0,26% | 9.572.933,00 |
| 29.04.2025 | 155,35 | 157,02 | 154,29 | 155,91 | 0,36% | 5.141.786,00 |
| 28.04.2025 | 155,50 | 155,81 | 153,82 | 155,35 | 0,50% | 5.780.199,00 |
| 25.04.2025 | 154,32 | 154,90 | 152,45 | 154,58 | -0,23% | 8.639.287,00 |
| 24.04.2025 | 155,90 | 155,90 | 153,44 | 154,93 | -0,29% | 8.281.439,00 |
| 23.04.2025 | 156,49 | 157,10 | 154,33 | 155,38 | -1,50% | 9.051.576,00 |
| 22.04.2025 | 157,54 | 158,72 | 156,26 | 157,75 | 0,53% | 7.047.589,00 |
| 21.04.2025 | 157,73 | 158,23 | 155,49 | 156,92 | -0,35% | 6.190.192,00 |
| 17.04.2025 | 154,16 | 159,44 | 154,16 | 157,47 | 2,31% | 10.981.067,00 |
| 16.04.2025 | 155,25 | 155,63 | 152,24 | 153,91 | 0,19% | 7.810.118,00 |
| 15.04.2025 | 155,70 | 156,30 | 152,10 | 153,62 | -0,48% | 10.718.240,00 |
| 14.04.2025 | 151,60 | 154,67 | 151,17 | 154,36 | 1,73% | 10.342.914,00 |
| 11.04.2025 | 149,47 | 152,35 | 148,19 | 151,73 | 2,04% | 9.727.051,00 |
| 10.04.2025 | 150,37 | 151,20 | 145,13 | 148,69 | -1,51% | 13.701.385,00 |
| 09.04.2025 | 142,25 | 153,19 | 141,50 | 150,97 | 0,65% | 18.675.882,00 |
| 08.04.2025 | 153,59 | 153,59 | 148,00 | 150,00 | -0,41% | 11.893.351,00 |
| 07.04.2025 | 151,20 | 152,71 | 147,40 | 150,62 | -1,71% | 17.974.047,00 |
| 04.04.2025 | 159,16 | 159,82 | 152,93 | 153,24 | -4,12% | 16.470.394,00 |
| 03.04.2025 | 158,75 | 160,65 | 157,48 | 159,82 | 2,87% | 13.233.079,00 |
| 02.04.2025 | 154,02 | 155,79 | 153,45 | 155,36 | 1,38% | 10.246.657,00 |
| 01.04.2025 | 160,73 | 161,81 | 153,13 | 153,25 | -7,59% | 23.209.517,00 |
| 31.03.2025 | 164,29 | 166,63 | 164,23 | 165,84 | 1,30% | 12.460.633,00 |
| 28.03.2025 | 163,59 | 164,52 | 162,91 | 163,71 | 0,36% | 5.750.453,00 |
| 27.03.2025 | 162,35 | 164,07 | 161,32 | 163,13 | 0,87% | 6.530.362,00 |
| 26.03.2025 | 161,18 | 162,49 | 160,64 | 161,72 | 0,43% | 7.032.903,00 |
| 25.03.2025 | 163,55 | 164,19 | 160,55 | 161,02 | -1,39% | 7.448.133,00 |
| 24.03.2025 | 162,87 | 164,39 | 162,50 | 163,29 | -0,21% | 7.990.938,00 |
| 21.03.2025 | 162,71 | 164,13 | 162,48 | 163,63 | 0,37% | 16.905.881,00 |
| 20.03.2025 | 162,56 | 163,20 | 161,93 | 163,02 | 0,02% | 7.418.469,00 |
| 19.03.2025 | 163,95 | 164,36 | 162,21 | 162,99 | -0,77% | 5.885.895,00 |
| 18.03.2025 | 163,28 | 164,86 | 162,97 | 164,25 | 0,87% | 7.341.844,00 |
| 17.03.2025 | 161,85 | 163,50 | 161,73 | 162,84 | 0,02% | 6.666.931,00 |
| 14.03.2025 | 162,00 | 163,15 | 161,10 | 162,81 | -0,11% | 6.234.546,00 |
| 13.03.2025 | 163,34 | 164,54 | 162,66 | 162,99 | 0,09% | 5.262.622,00 |
| 12.03.2025 | 163,83 | 164,21 | 162,23 | 162,85 | -1,81% | 7.959.958,00 |
| 11.03.2025 | 167,00 | 167,30 | 165,05 | 165,86 | -1,10% | 9.879.195,00 |
| 10.03.2025 | 167,31 | 169,90 | 167,05 | 167,70 | 0,61% | 17.523.665,00 |
| 07.03.2025 | 165,13 | 168,46 | 164,70 | 166,69 | 0,52% | 9.000.066,00 |
| 06.03.2025 | 165,00 | 165,87 | 163,51 | 165,83 | 0,43% | 7.972.189,00 |
| 05.03.2025 | 164,45 | 166,46 | 163,53 | 165,12 | -0,18% | 8.736.147,00 |
| 04.03.2025 | 168,08 | 169,99 | 165,32 | 165,42 | -1,11% | 11.984.772,00 |
| 03.03.2025 | 164,96 | 167,33 | 164,84 | 167,28 | 1,37% | 9.022.940,00 |
| 28.02.2025 | 164,31 | 165,94 | 162,70 | 165,02 | 0,79% | 10.504.827,00 |
| 27.02.2025 | 162,46 | 163,95 | 161,73 | 163,73 | 0,40% | 8.357.056,00 |
| 26.02.2025 | 165,10 | 165,13 | 162,55 | 163,08 | -1,81% | 11.381.222,00 |
| 25.02.2025 | 164,10 | 166,43 | 163,94 | 166,09 | 1,44% | 11.372.030,00 |
| 24.02.2025 | 162,13 | 164,87 | 162,05 | 163,74 | 0,89% | 10.179.052,00 |
| 21.02.2025 | 159,88 | 163,51 | 159,28 | 162,30 | 1,64% | 12.546.930,00 |
| 20.02.2025 | 156,95 | 159,95 | 156,95 | 159,68 | 1,13% | 7.224.030,00 |
| 19.02.2025 | 155,00 | 158,30 | 154,75 | 157,89 | 1,87% | 7.974.736,00 |
| 18.02.2025 | 154,16 | 155,45 | 153,24 | 154,99 | -0,74% | 9.670.657,00 |
| 14.02.2025 | 157,29 | 157,47 | 156,06 | 156,15 | -0,70% | 6.411.840,00 |
| 13.02.2025 | 155,26 | 158,13 | 154,79 | 157,25 | 1,28% | 10.705.077,00 |
| 12.02.2025 | 155,27 | 155,66 | 154,27 | 155,26 | -0,56% | 7.746.014,00 |
| 11.02.2025 | 154,11 | 156,39 | 153,94 | 156,13 | 1,23% | 7.554.811,00 |
| 10.02.2025 | 153,61 | 154,37 | 152,29 | 154,24 | 0,73% | 6.936.561,00 |
| 07.02.2025 | 153,53 | 154,49 | 152,80 | 153,12 | -0,25% | 6.204.916,00 |
| 06.02.2025 | 154,79 | 154,84 | 153,38 | 153,51 | -0,76% | 7.418.468,00 |
| 05.02.2025 | 153,82 | 154,73 | 153,31 | 154,69 | 0,78% | 8.946.957,00 |
| 04.02.2025 | 151,36 | 154,18 | 150,95 | 153,49 | 1,07% | 9.645.289,00 |
| 03.02.2025 | 152,00 | 152,47 | 150,78 | 151,87 | -0,18% | 6.687.487,00 |
| 31.01.2025 | 152,62 | 153,18 | 152,05 | 152,15 | -0,47% | 8.458.715,00 |
| 30.01.2025 | 151,91 | 154,14 | 151,36 | 152,87 | 1,14% | 8.910.983,00 |
| 29.01.2025 | 150,50 | 151,88 | 150,00 | 151,15 | 0,51% | 7.156.421,00 |
| 28.01.2025 | 152,66 | 152,97 | 150,30 | 150,38 | -1,64% | 10.320.613,00 |
| 27.01.2025 | 148,25 | 153,45 | 148,00 | 152,89 | 4,13% | 15.152.314,00 |
| 24.01.2025 | 146,80 | 147,63 | 146,38 | 146,82 | 0,12% | 9.887.682,00 |
| 23.01.2025 | 145,44 | 147,91 | 144,81 | 146,64 | 0,94% | 10.506.361,00 |
| 22.01.2025 | 144,00 | 145,47 | 142,11 | 145,27 | -1,94% | 16.834.747,00 |
| 21.01.2025 | 147,56 | 148,86 | 147,05 | 148,15 | 0,76% | 11.111.747,00 |
| 17.01.2025 | 147,44 | 148,38 | 146,61 | 147,03 | -0,50% | 10.773.054,00 |
| 16.01.2025 | 144,32 | 148,07 | 144,06 | 147,77 | 1,93% | 8.964.016,00 |
| 15.01.2025 | 145,31 | 146,05 | 144,26 | 144,97 | 0,15% | 7.434.562,00 |
| 14.01.2025 | 144,50 | 144,81 | 142,86 | 144,75 | 0,19% | 8.681.741,00 |
| 13.01.2025 | 142,98 | 145,07 | 142,31 | 144,47 | 1,70% | 10.376.377,00 |
| 10.01.2025 | 141,00 | 143,67 | 140,68 | 142,06 | -0,15% | 8.821.541,00 |
| 08.01.2025 | 145,49 | 145,59 | 141,44 | 142,27 | -2,71% | 11.175.552,00 |