243,450$
-0,45%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 244,59 | 244,95 | 242,61 | 243,45 | -0,45% | 13.268.519,00 |
| 12.02.2026 | 240,48 | 246,35 | 239,68 | 244,55 | 1,53% | 10.222.791,00 |
| 11.02.2026 | 238,52 | 241,26 | 237,40 | 240,86 | 1,05% | 6.783.760,00 |
| 10.02.2026 | 239,98 | 240,50 | 237,88 | 238,35 | -0,12% | 6.718.029,00 |
| 09.02.2026 | 240,25 | 240,74 | 237,04 | 238,64 | -0,56% | 8.898.019,00 |
| 06.02.2026 | 239,14 | 240,94 | 237,98 | 239,99 | 0,93% | 8.256.309,00 |
| 05.02.2026 | 235,49 | 239,58 | 234,99 | 237,79 | 1,42% | 10.226.602,00 |
| 04.02.2026 | 235,00 | 235,83 | 232,94 | 234,47 | 0,59% | 8.626.434,00 |
| 03.02.2026 | 231,36 | 235,20 | 230,48 | 233,10 | 1,02% | 9.312.257,00 |
| 02.02.2026 | 228,33 | 231,19 | 227,25 | 230,75 | 1,54% | 8.178.565,00 |
| 30.01.2026 | 228,50 | 228,50 | 225,33 | 227,25 | -0,02% | 11.028.017,00 |
| 29.01.2026 | 228,65 | 230,00 | 227,08 | 227,29 | -0,19% | 9.238.854,00 |
| 28.01.2026 | 226,40 | 228,57 | 226,08 | 227,72 | 1,46% | 8.956.239,00 |
| 27.01.2026 | 221,90 | 225,50 | 220,70 | 224,44 | 1,33% | 8.151.630,00 |
| 26.01.2026 | 220,50 | 222,03 | 220,00 | 221,49 | 1,37% | 6.350.269,00 |
| 22.01.2026 | 218,55 | 222,17 | 218,10 | 218,49 | 0,22% | 12.232.568,00 |
| 21.01.2026 | 210,51 | 218,68 | 210,50 | 218,01 | -0,09% | 14.734.230,00 |
| 20.01.2026 | 217,09 | 218,73 | 214,50 | 218,21 | -0,21% | 13.803.870,00 |
| 16.01.2026 | 219,04 | 220,11 | 218,13 | 218,66 | -0,41% | 10.021.515,00 |
| 15.01.2026 | 218,25 | 219,75 | 215,91 | 219,57 | 0,47% | 7.775.506,00 |
| 14.01.2026 | 214,50 | 218,86 | 214,15 | 218,55 | 2,29% | 11.339.213,00 |
| 13.01.2026 | 209,91 | 214,39 | 208,86 | 213,65 | 1,87% | 10.818.835,00 |
| 12.01.2026 | 205,55 | 209,90 | 203,85 | 209,72 | 2,61% | 11.725.882,00 |
| 09.01.2026 | 206,00 | 206,70 | 204,01 | 204,39 | -0,66% | 6.137.917,00 |
| 08.01.2026 | 206,93 | 208,98 | 204,97 | 205,75 | -0,84% | 6.483.053,00 |
| 07.01.2026 | 205,36 | 208,26 | 205,03 | 207,49 | 1,32% | 7.541.866,00 |
| 06.01.2026 | 204,12 | 206,71 | 204,12 | 204,79 | 0,23% | 8.105.157,00 |
| 05.01.2026 | 205,94 | 205,94 | 200,91 | 204,31 | -1,47% | 9.155.515,00 |
| 02.01.2026 | 206,82 | 207,38 | 203,68 | 207,35 | 0,19% | 6.256.080,00 |
| 31.12.2025 | 206,91 | 207,50 | 206,37 | 206,95 | 0,02% | 4.084.013,00 |
| 30.12.2025 | 207,48 | 207,69 | 206,52 | 206,91 | -0,31% | 3.934.629,00 |
| 29.12.2025 | 207,95 | 209,47 | 207,38 | 207,56 | -0,03% | 4.231.483,00 |
| 26.12.2025 | 207,85 | 208,04 | 206,71 | 207,63 | -0,07% | 2.183.283,00 |
| 24.12.2025 | 206,00 | 207,94 | 205,57 | 207,78 | 0,97% | 2.376.541,00 |
| 23.12.2025 | 205,02 | 206,53 | 203,28 | 205,78 | -0,74% | 7.034.536,00 |
| 22.12.2025 | 206,03 | 208,08 | 205,50 | 207,32 | 0,46% | 7.619.631,00 |
| 19.12.2025 | 207,37 | 209,24 | 206,03 | 206,37 | -0,93% | 24.481.415,00 |
| 18.12.2025 | 209,65 | 211,06 | 207,76 | 208,31 | -0,96% | 7.480.803,00 |
| 17.12.2025 | 209,38 | 211,52 | 208,46 | 210,33 | 0,49% | 8.425.498,00 |
| 16.12.2025 | 214,08 | 214,73 | 208,81 | 209,30 | -2,27% | 9.856.235,00 |
| 15.12.2025 | 210,35 | 215,19 | 209,01 | 214,17 | 1,22% | 8.423.605,00 |
| 12.12.2025 | 210,28 | 212,27 | 208,96 | 211,58 | 0,75% | 6.864.627,00 |
| 11.12.2025 | 207,90 | 211,24 | 207,83 | 210,01 | 1,68% | 8.965.884,00 |
| 10.12.2025 | 200,59 | 206,80 | 200,18 | 206,54 | 3,29% | 11.392.257,00 |
| 09.12.2025 | 203,00 | 205,54 | 199,91 | 199,96 | -0,82% | 7.246.140,00 |
| 08.12.2025 | 202,66 | 203,26 | 200,99 | 201,62 | -0,15% | 7.595.096,00 |
| 05.12.2025 | 202,98 | 203,45 | 200,81 | 201,93 | -0,27% | 6.884.624,00 |
| 04.12.2025 | 204,69 | 204,86 | 201,71 | 202,48 | -1,39% | 8.763.739,00 |
| 03.12.2025 | 205,90 | 207,02 | 204,99 | 205,33 | -0,04% | 8.233.717,00 |
| 02.12.2025 | 205,24 | 205,61 | 203,10 | 205,42 | 0,04% | 8.258.096,00 |
| 01.12.2025 | 206,26 | 207,70 | 205,34 | 205,34 | -0,76% | 8.096.691,00 |
| 28.11.2025 | 207,00 | 207,46 | 204,63 | 206,92 | -0,31% | 5.638.053,00 |
| 26.11.2025 | 206,49 | 207,81 | 205,94 | 207,56 | 0,43% | 6.728.994,00 |
| 25.11.2025 | 205,19 | 207,72 | 205,18 | 206,67 | 0,30% | 9.782.709,00 |
| 24.11.2025 | 203,10 | 206,12 | 203,00 | 206,05 | 1,47% | 14.606.602,00 |
| 20.11.2025 | 202,00 | 204,51 | 201,57 | 203,07 | 0,28% | 9.709.316,00 |
| 19.11.2025 | 199,95 | 203,48 | 199,38 | 202,51 | 1,25% | 14.666.105,00 |
| 18.11.2025 | 199,01 | 200,30 | 198,53 | 200,00 | 0,21% | 12.423.128,00 |
| 17.11.2025 | 196,77 | 200,27 | 195,90 | 199,58 | 2,22% | 12.852.839,00 |
| 13.11.2025 | 194,30 | 196,00 | 193,45 | 195,25 | 0,44% | 8.431.390,00 |
| 12.11.2025 | 193,48 | 195,55 | 193,07 | 194,39 | 0,29% | 8.775.397,00 |
| 11.11.2025 | 189,38 | 193,92 | 189,05 | 193,83 | 2,88% | 7.314.791,00 |
| 10.11.2025 | 186,00 | 188,42 | 185,12 | 188,41 | 0,99% | 5.235.901,00 |
| 07.11.2025 | 187,71 | 188,35 | 185,70 | 186,57 | -0,21% | 6.939.966,00 |
| 06.11.2025 | 186,38 | 187,52 | 185,37 | 186,97 | 0,52% | 6.726.296,00 |
| 05.11.2025 | 186,64 | 187,83 | 185,40 | 186,00 | -0,46% | 4.975.291,00 |
| 04.11.2025 | 186,83 | 187,82 | 185,62 | 186,86 | 0,32% | 7.080.515,00 |
| 03.11.2025 | 188,87 | 189,03 | 185,52 | 186,26 | -1,38% | 7.396.287,00 |
| 31.10.2025 | 187,62 | 189,50 | 186,76 | 188,87 | -0,10% | 8.496.085,00 |
| 30.10.2025 | 187,08 | 189,38 | 186,91 | 189,05 | 1,31% | 6.962.446,00 |
| 29.10.2025 | 186,64 | 187,10 | 184,66 | 186,60 | -0,18% | 10.425.985,00 |
| 28.10.2025 | 189,34 | 189,51 | 186,62 | 186,93 | -1,77% | 8.246.590,00 |
| 27.10.2025 | 190,02 | 190,80 | 189,53 | 190,30 | -0,05% | 6.693.781,00 |
| 24.10.2025 | 192,28 | 192,31 | 189,42 | 190,40 | -1,08% | 6.845.871,00 |
| 23.10.2025 | 192,44 | 194,00 | 191,54 | 192,47 | -0,24% | 8.786.661,00 |
| 22.10.2025 | 191,98 | 193,45 | 191,77 | 192,94 | 0,55% | 6.242.656,00 |
| 21.10.2025 | 193,01 | 193,55 | 191,77 | 191,88 | -0,95% | 6.288.702,00 |
| 20.10.2025 | 193,49 | 194,48 | 192,34 | 193,72 | 0,26% | 7.707.366,00 |
| 17.10.2025 | 192,44 | 193,60 | 191,68 | 193,22 | 0,57% | 7.400.258,00 |
| 16.10.2025 | 191,34 | 193,05 | 190,43 | 192,12 | 0,50% | 10.562.443,00 |
| 15.10.2025 | 191,48 | 193,57 | 189,30 | 191,17 | 0,17% | 9.328.087,00 |
| 14.10.2025 | 192,92 | 194,40 | 185,88 | 190,85 | -0,03% | 13.531.203,00 |
| 13.10.2025 | 189,67 | 191,30 | 189,28 | 190,90 | 0,09% | 7.479.110,00 |
| 10.10.2025 | 192,01 | 192,07 | 189,85 | 190,72 | -0,19% | 9.450.298,00 |
| 09.10.2025 | 190,00 | 192,10 | 189,73 | 191,08 | 0,73% | 7.291.381,00 |
| 08.10.2025 | 188,87 | 190,22 | 188,27 | 189,69 | 0,42% | 5.656.320,00 |
| 07.10.2025 | 183,77 | 189,23 | 182,94 | 188,89 | 0,39% | 8.539.016,00 |
| 06.10.2025 | 187,59 | 189,92 | 187,37 | 188,16 | 1,17% | 5.452.812,00 |
| 02.10.2025 | 184,38 | 186,59 | 184,09 | 185,98 | -0,04% | 7.580.945,00 |
| 01.10.2025 | 185,85 | 186,56 | 183,91 | 186,05 | 0,34% | 12.754.490,00 |
| 30.09.2025 | 181,70 | 185,99 | 181,07 | 185,42 | 2,09% | 11.392.800,00 |
| 29.09.2025 | 179,83 | 181,87 | 179,80 | 181,62 | 1,06% | 8.347.717,00 |
| 26.09.2025 | 178,60 | 179,91 | 177,32 | 179,71 | 1,11% | 8.500.256,00 |
| 25.09.2025 | 177,15 | 178,40 | 175,91 | 177,73 | 0,59% | 8.329.985,00 |
| 24.09.2025 | 176,17 | 176,95 | 175,74 | 176,69 | 0,06% | 6.441.887,00 |
| 23.09.2025 | 174,89 | 176,97 | 174,83 | 176,58 | 1,36% | 8.164.172,00 |
| 22.09.2025 | 175,23 | 176,64 | 174,12 | 174,21 | -1,12% | 6.870.837,00 |
| 19.09.2025 | 174,63 | 177,16 | 173,33 | 176,19 | 1,17% | 25.428.018,00 |
| 18.09.2025 | 176,40 | 177,02 | 173,87 | 174,16 | -1,72% | 7.431.462,00 |
| 17.09.2025 | 176,65 | 178,51 | 176,59 | 177,20 | 0,42% | 6.632.266,00 |