147,030$
-0,50%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 147,38 | 148,38 | 146,61 | 147,03 | -0,50% | 10.567.121,00 |
| 16.01.2025 | 144,40 | 148,07 | 144,06 | 147,77 | 1,93% | 8.868.916,00 |
| 15.01.2025 | 145,34 | 146,05 | 144,26 | 144,97 | 0,15% | 7.390.113,00 |
| 14.01.2025 | 144,61 | 144,81 | 142,86 | 144,75 | 0,19% | 8.584.324,00 |
| 13.01.2025 | 142,88 | 145,07 | 142,31 | 144,47 | 1,70% | 10.337.232,00 |
| 10.01.2025 | 141,00 | 143,67 | 140,68 | 142,06 | -0,15% | 8.585.026,00 |
| 08.01.2025 | 145,49 | 145,59 | 141,44 | 142,27 | -2,71% | 11.175.552,00 |
| 07.01.2025 | 143,76 | 147,18 | 143,59 | 146,23 | 1,79% | 8.406.051,00 |
| 06.01.2025 | 143,76 | 144,82 | 142,93 | 143,66 | -0,37% | 7.871.508,00 |
| 03.01.2025 | 144,07 | 144,58 | 143,62 | 144,19 | 0,12% | 5.877.391,00 |
| 02.01.2025 | 145,21 | 145,77 | 143,78 | 144,02 | -0,41% | 5.837.486,00 |
| 31.12.2024 | 143,76 | 144,67 | 143,31 | 144,62 | 0,89% | 5.811.401,00 |
| 30.12.2024 | 144,80 | 144,88 | 142,95 | 143,34 | -1,18% | 6.248.369,00 |
| 27.12.2024 | 144,80 | 146,60 | 144,68 | 145,05 | -0,36% | 5.556.485,00 |
| 26.12.2024 | 145,55 | 146,37 | 145,09 | 145,58 | -0,19% | 4.632.316,00 |
| 24.12.2024 | 145,00 | 145,85 | 144,33 | 145,85 | 0,40% | 3.164.071,00 |
| 23.12.2024 | 144,31 | 145,33 | 143,45 | 145,27 | 0,55% | 7.893.846,00 |
| 20.12.2024 | 142,75 | 145,47 | 142,75 | 144,47 | 0,62% | 17.496.279,00 |
| 19.12.2024 | 144,27 | 145,22 | 143,37 | 143,58 | -0,81% | 9.482.496,00 |
| 18.12.2024 | 145,68 | 146,74 | 144,67 | 144,75 | -1,13% | 8.678.432,00 |
| 17.12.2024 | 143,84 | 146,66 | 143,71 | 146,41 | 1,78% | 10.182.324,00 |
| 16.12.2024 | 146,80 | 147,25 | 143,52 | 143,85 | -1,89% | 8.710.582,00 |
| 13.12.2024 | 145,70 | 146,93 | 145,04 | 146,62 | 0,26% | 8.292.601,00 |
| 12.12.2024 | 147,14 | 147,77 | 146,01 | 146,24 | -0,27% | 6.125.888,00 |
| 11.12.2024 | 148,50 | 148,50 | 146,37 | 146,64 | -1,74% | 13.383.011,00 |
| 10.12.2024 | 149,89 | 150,83 | 148,33 | 149,23 | -0,25% | 9.271.875,00 |
| 09.12.2024 | 149,29 | 150,89 | 148,44 | 149,60 | 0,19% | 8.279.694,00 |
| 06.12.2024 | 149,39 | 150,05 | 148,38 | 149,31 | -0,14% | 8.268.214,00 |
| 05.12.2024 | 150,00 | 150,38 | 148,95 | 149,52 | -0,63% | 7.391.958,00 |
| 04.12.2024 | 151,17 | 151,56 | 149,75 | 150,47 | -1,24% | 9.971.065,00 |
| 03.12.2024 | 154,45 | 154,80 | 152,30 | 152,36 | -1,58% | 7.890.613,00 |
| 02.12.2024 | 154,86 | 155,00 | 153,93 | 154,80 | -0,14% | 6.738.386,00 |
| 29.11.2024 | 154,17 | 155,67 | 154,17 | 155,01 | -0,25% | 5.687.614,00 |
| 27.11.2024 | 154,63 | 156,63 | 154,60 | 155,40 | 0,57% | 4.140.444,00 |
| 26.11.2024 | 155,19 | 155,25 | 153,16 | 154,52 | -0,81% | 5.676.319,00 |
| 25.11.2024 | 155,17 | 157,04 | 155,14 | 155,78 | 0,39% | 12.008.054,00 |
| 22.11.2024 | 155,90 | 157,12 | 154,11 | 155,17 | 1,35% | 7.499.394,00 |
| 20.11.2024 | 153,14 | 153,25 | 151,81 | 153,11 | 0,07% | 7.315.285,00 |
| 19.11.2024 | 153,95 | 153,99 | 152,05 | 153,00 | -1,14% | 7.893.296,00 |
| 18.11.2024 | 152,98 | 155,33 | 152,33 | 154,77 | 0,50% | 7.343.401,00 |
| 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 |