154,000$
1,40%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 151,30 | 154,43 | 150,90 | 154,00 | 1,40% | 11.108.803,00 |
| 14.11.2024 | 153,25 | 153,59 | 150,76 | 151,87 | -0,89% | 7.627.630,00 |
| 13.11.2024 | 152,50 | 153,51 | 151,42 | 153,24 | 0,39% | 6.977.301,00 |
| 12.11.2024 | 154,51 | 155,04 | 152,37 | 152,64 | -1,55% | 7.040.997,00 |
| 11.11.2024 | 155,62 | 157,58 | 154,91 | 155,04 | -0,28% | 6.867.331,00 |
| 08.11.2024 | 157,00 | 157,08 | 155,41 | 155,47 | -0,80% | 8.442.621,00 |
| 07.11.2024 | 158,47 | 158,75 | 156,51 | 156,73 | -0,73% | 7.481.363,00 |
| 06.11.2024 | 159,90 | 160,85 | 157,36 | 157,88 | -0,30% | 8.858.226,00 |
| 05.11.2024 | 157,67 | 158,59 | 156,35 | 158,35 | 0,07% | 6.539.858,00 |
| 04.11.2024 | 159,70 | 160,28 | 158,07 | 158,24 | -1,18% | 4.579.434,00 |
| 01.11.2024 | 160,58 | 161,06 | 159,88 | 160,13 | 0,17% | 5.145.370,00 |
| 31.10.2024 | 159,99 | 160,87 | 159,46 | 159,86 | -0,47% | 8.265.252,00 |
| 30.10.2024 | 159,45 | 161,28 | 159,03 | 160,61 | 0,32% | 5.812.199,00 |
| 29.10.2024 | 161,46 | 162,17 | 160,06 | 160,09 | -0,93% | 5.212.558,00 |
| 28.10.2024 | 161,13 | 161,97 | 161,00 | 161,60 | 0,45% | 4.802.885,00 |
| 25.10.2024 | 163,68 | 163,92 | 160,61 | 160,88 | -1,70% | 6.375.746,00 |
| 24.10.2024 | 165,00 | 165,51 | 163,34 | 163,67 | -1,32% | 5.325.957,00 |
| 23.10.2024 | 162,82 | 166,00 | 162,42 | 165,86 | 1,47% | 7.437.507,00 |
| 22.10.2024 | 162,32 | 163,73 | 161,90 | 163,45 | 0,38% | 5.354.762,00 |
| 21.10.2024 | 165,10 | 165,25 | 162,31 | 162,83 | -1,39% | 5.781.072,00 |
| 18.10.2024 | 164,89 | 165,29 | 163,93 | 165,12 | 0,40% | 5.745.114,00 |
| 17.10.2024 | 164,26 | 165,00 | 163,63 | 164,47 | 0,12% | 4.757.661,00 |
| 16.10.2024 | 164,00 | 164,99 | 162,64 | 164,28 | 0,11% | 5.615.094,00 |
| 15.10.2024 | 160,00 | 166,75 | 159,00 | 164,10 | 1,55% | 10.207.336,00 |
| 14.10.2024 | 161,40 | 162,14 | 160,90 | 161,60 | 0,09% | 5.889.152,00 |
| 11.10.2024 | 162,18 | 162,66 | 161,20 | 161,46 | 0,59% | 5.181.385,00 |
| 10.10.2024 | 161,36 | 161,39 | 160,00 | 160,51 | -0,09% | 4.774.951,00 |
| 09.10.2024 | 159,92 | 161,22 | 159,51 | 160,65 | 0,60% | 5.694.957,00 |
| 08.10.2024 | 159,49 | 160,25 | 158,95 | 159,69 | 0,10% | 4.677.008,00 |
| 07.10.2024 | 160,25 | 160,86 | 159,22 | 159,53 | -0,47% | 4.227.827,00 |
| 04.10.2024 | 159,63 | 160,50 | 158,77 | 160,29 | -0,13% | 5.277.815,00 |
| 03.10.2024 | 160,78 | 161,44 | 160,22 | 160,50 | -0,42% | 4.697.586,00 |
| 02.10.2024 | 161,51 | 162,12 | 160,65 | 161,17 | -0,51% | 4.648.003,00 |
| 01.10.2024 | 162,43 | 162,75 | 161,18 | 161,99 | -0,04% | 4.251.274,00 |
| 30.09.2024 | 161,42 | 162,18 | 160,68 | 162,06 | 0,41% | 5.977.612,00 |
| 27.09.2024 | 162,00 | 163,43 | 161,34 | 161,40 | 0,01% | 7.545.378,00 |
| 26.09.2024 | 160,24 | 161,54 | 160,02 | 161,39 | 0,49% | 6.005.412,00 |
| 25.09.2024 | 163,00 | 163,32 | 160,36 | 160,60 | -1,34% | 5.318.326,00 |
| 24.09.2024 | 162,79 | 163,49 | 161,55 | 162,78 | -0,27% | 5.747.275,00 |
| 23.09.2024 | 164,40 | 164,50 | 162,72 | 163,22 | -0,57% | 4.666.460,00 |
| 20.09.2024 | 164,30 | 164,87 | 163,55 | 164,16 | -0,40% | 11.483.730,00 |
| 19.09.2024 | 166,23 | 166,37 | 164,42 | 164,82 | -0,80% | 4.867.714,00 |
| 18.09.2024 | 166,63 | 168,35 | 165,74 | 166,15 | -0,55% | 4.687.149,00 |
| 17.09.2024 | 166,24 | 167,72 | 165,93 | 167,07 | 0,05% | 5.024.718,00 |
| 16.09.2024 | 166,36 | 167,25 | 165,78 | 166,99 | 0,89% | 5.168.674,00 |
| 13.09.2024 | 164,74 | 165,75 | 163,82 | 165,52 | 0,53% | 3.655.431,00 |
| 12.09.2024 | 164,20 | 165,10 | 162,71 | 164,64 | -0,11% | 4.494.371,00 |
| 11.09.2024 | 166,79 | 166,79 | 164,09 | 164,82 | -1,53% | 5.899.372,00 |
| 10.09.2024 | 167,50 | 168,46 | 166,75 | 167,38 | 0,46% | 6.547.141,00 |
| 09.09.2024 | 164,84 | 167,41 | 164,47 | 166,61 | 1,36% | 7.453.282,00 |
| 06.09.2024 | 165,18 | 165,94 | 164,12 | 164,38 | -0,37% | 5.951.830,00 |
| 05.09.2024 | 167,20 | 167,37 | 164,83 | 164,99 | -1,42% | 4.481.327,00 |
| 04.09.2024 | 167,81 | 168,85 | 166,04 | 167,36 | 0,12% | 6.568.082,00 |
| 03.09.2024 | 165,24 | 167,81 | 164,77 | 167,16 | 0,78% | 6.857.093,00 |
| 30.08.2024 | 164,12 | 165,98 | 163,81 | 165,86 | 0,99% | 7.971.017,00 |
| 29.08.2024 | 164,63 | 164,72 | 163,36 | 164,23 | 0,19% | 5.878.274,00 |
| 28.08.2024 | 163,00 | 165,00 | 162,71 | 163,92 | 0,60% | 5.183.783,00 |
| 27.08.2024 | 163,50 | 164,04 | 162,16 | 162,95 | -1,01% | 4.381.244,00 |
| 26.08.2024 | 164,17 | 165,71 | 163,54 | 164,61 | 0,29% | 6.862.358,00 |
| 23.08.2024 | 162,50 | 164,22 | 161,70 | 164,13 | 1,10% | 6.616.726,00 |
| 22.08.2024 | 162,00 | 162,49 | 160,79 | 162,35 | 0,57% | 6.249.407,00 |
| 21.08.2024 | 160,40 | 161,48 | 160,31 | 161,43 | 0,79% | 4.505.704,00 |
| 20.08.2024 | 160,00 | 160,93 | 159,67 | 160,16 | 0,33% | 5.678.097,00 |
| 19.08.2024 | 159,46 | 160,30 | 159,13 | 159,63 | 0,15% | 4.368.030,00 |
| 16.08.2024 | 159,14 | 159,94 | 158,18 | 159,39 | 0,19% | 4.931.393,00 |
| 15.08.2024 | 158,37 | 159,50 | 157,84 | 159,09 | 0,38% | 7.099.935,00 |
| 14.08.2024 | 157,83 | 159,55 | 157,40 | 158,48 | 0,06% | 4.880.398,00 |
| 13.08.2024 | 160,27 | 160,37 | 156,44 | 158,39 | -0,93% | 9.194.576,00 |
| 12.08.2024 | 160,97 | 161,70 | 158,71 | 159,88 | -0,46% | 7.529.119,00 |
| 09.08.2024 | 160,12 | 160,93 | 159,34 | 160,62 | 0,25% | 4.395.868,00 |
| 08.08.2024 | 158,57 | 160,70 | 158,03 | 160,22 | 0,83% | 5.050.598,00 |
| 07.08.2024 | 158,87 | 160,62 | 158,19 | 158,90 | -0,04% | 5.861.062,00 |
| 06.08.2024 | 161,05 | 161,48 | 158,94 | 158,97 | -1,41% | 7.273.552,00 |
| 05.08.2024 | 163,80 | 165,78 | 160,58 | 161,25 | -1,76% | 11.675.872,00 |
| 02.08.2024 | 161,90 | 164,85 | 161,00 | 164,14 | 2,10% | 11.034.206,00 |
| 01.08.2024 | 158,48 | 160,81 | 157,71 | 160,76 | 1,84% | 6.641.133,00 |
| 31.07.2024 | 159,85 | 160,35 | 157,74 | 157,85 | -2,16% | 7.907.673,00 |
| 30.07.2024 | 158,54 | 161,55 | 158,36 | 161,33 | 1,75% | 6.540.270,00 |
| 29.07.2024 | 159,97 | 160,00 | 158,05 | 158,56 | -1,29% | 5.583.304,00 |
| 26.07.2024 | 159,75 | 161,58 | 159,47 | 160,64 | 0,63% | 8.334.583,00 |
| 25.07.2024 | 156,48 | 160,58 | 156,00 | 159,64 | 2,15% | 9.288.322,00 |
| 24.07.2024 | 152,76 | 156,41 | 152,33 | 156,28 | 2,58% | 6.862.156,00 |
| 23.07.2024 | 153,31 | 153,50 | 151,57 | 152,35 | -1,23% | 6.250.070,00 |
| 22.07.2024 | 154,77 | 155,11 | 153,59 | 154,24 | -0,29% | 6.645.818,00 |
| 19.07.2024 | 156,51 | 156,51 | 154,12 | 154,69 | -0,47% | 6.866.772,00 |
| 18.07.2024 | 155,60 | 157,07 | 154,62 | 155,42 | -0,74% | 9.339.217,00 |
| 17.07.2024 | 151,55 | 157,49 | 151,41 | 156,58 | 3,69% | 13.514.831,00 |
| 16.07.2024 | 149,69 | 151,08 | 149,16 | 151,01 | 1,19% | 6.243.666,00 |
| 15.07.2024 | 150,08 | 150,25 | 148,87 | 149,24 | -0,43% | 5.367.411,00 |
| 12.07.2024 | 150,00 | 150,88 | 149,24 | 149,88 | 0,12% | 5.141.428,00 |
| 11.07.2024 | 149,58 | 150,58 | 148,64 | 149,70 | 0,18% | 6.294.301,00 |
| 10.07.2024 | 147,26 | 149,47 | 146,68 | 149,43 | 1,62% | 5.951.406,00 |
| 09.07.2024 | 145,67 | 147,13 | 145,18 | 147,05 | 1,08% | 5.534.086,00 |
| 08.07.2024 | 146,40 | 147,22 | 145,25 | 145,48 | -0,68% | 5.146.178,00 |
| 05.07.2024 | 145,77 | 146,55 | 144,50 | 146,48 | 0,54% | 4.806.160,00 |
| 03.07.2024 | 146,20 | 146,65 | 144,74 | 145,69 | -0,23% | 3.246.157,00 |
| 02.07.2024 | 146,43 | 147,15 | 145,74 | 146,03 | -0,28% | 4.901.744,00 |
| 01.07.2024 | 146,07 | 148,70 | 145,62 | 146,44 | 0,19% | 4.978.031,00 |
| 28.06.2024 | 146,04 | 147,07 | 145,65 | 146,16 | 0,25% | 9.770.631,00 |
| 27.06.2024 | 146,80 | 147,36 | 144,84 | 145,80 | -0,69% | 5.488.441,00 |