143,280€
-0,13%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 143,74 | 144,30 | 142,64 | 143,04 | -0,29% | 9.808,00 |
| 16.01.2025 | 141,18 | 143,74 | 140,20 | 143,46 | 2,04% | 10.178,00 |
| 15.01.2025 | 140,82 | 141,40 | 139,71 | 140,59 | 0,13% | 10.256,00 |
| 14.01.2025 | 140,86 | 141,60 | 138,89 | 140,41 | -0,74% | 7.164,00 |
| 13.01.2025 | 139,20 | 142,04 | 138,51 | 141,46 | 1,99% | 10.209,00 |
| 10.01.2025 | 138,26 | 140,20 | 137,67 | 138,70 | 0,51% | 13.123,00 |
| 09.01.2025 | 138,58 | 138,58 | 137,86 | 138,00 | 0,20% | 9.195,00 |
| 08.01.2025 | 141,13 | 142,54 | 137,23 | 137,72 | -2,54% | 16.509,00 |
| 07.01.2025 | 138,02 | 141,90 | 137,64 | 141,31 | 2,24% | 12.242,00 |
| 06.01.2025 | 140,31 | 140,48 | 137,73 | 138,22 | -1,19% | 17.928,00 |
| 03.01.2025 | 140,66 | 140,82 | 139,50 | 139,88 | -0,27% | 7.215,00 |
| 02.01.2025 | 140,18 | 141,50 | 139,60 | 140,26 | 0,84% | 13.379,00 |
| 30.12.2024 | 139,60 | 139,86 | 138,96 | 139,09 | -0,08% | 6.179,00 |
| 27.12.2024 | 140,00 | 140,70 | 138,64 | 139,20 | -0,24% | 10.299,00 |
| 23.12.2024 | 138,86 | 139,70 | 137,83 | 139,54 | 0,79% | 7.921,00 |
| 20.12.2024 | 138,44 | 139,47 | 137,21 | 138,45 | -0,05% | 10.149,00 |
| 19.12.2024 | 139,32 | 140,02 | 138,13 | 138,52 | -0,91% | 9.970,00 |
| 18.12.2024 | 139,38 | 140,87 | 138,68 | 139,79 | 0,05% | 16.836,00 |
| 17.12.2024 | 136,94 | 139,83 | 136,52 | 139,72 | 2,17% | 13.659,00 |
| 16.12.2024 | 139,68 | 140,38 | 136,57 | 136,75 | -2,20% | 20.710,00 |
| 13.12.2024 | 139,96 | 140,48 | 138,34 | 139,83 | 0,05% | 10.199,00 |
| 12.12.2024 | 139,74 | 140,84 | 138,72 | 139,76 | -0,02% | 11.136,00 |
| 11.12.2024 | 141,77 | 142,88 | 139,69 | 139,79 | -1,34% | 14.278,00 |
| 10.12.2024 | 141,97 | 143,22 | 141,20 | 141,69 | -0,10% | 9.350,00 |
| 09.12.2024 | 141,18 | 142,62 | 140,73 | 141,83 | 0,33% | 15.215,00 |
| 06.12.2024 | 141,29 | 141,88 | 140,50 | 141,36 | 0,06% | 10.496,00 |
| 05.12.2024 | 143,21 | 143,48 | 140,74 | 141,28 | -1,24% | 8.609,00 |
| 04.12.2024 | 145,16 | 145,70 | 142,54 | 143,05 | -1,34% | 7.513,00 |
| 03.12.2024 | 147,18 | 147,78 | 144,94 | 144,99 | -1,61% | 6.303,00 |
| 02.12.2024 | 146,37 | 147,98 | 146,08 | 147,36 | 0,57% | 8.207,00 |
| 29.11.2024 | 147,33 | 147,64 | 146,14 | 146,52 | -0,67% | 6.835,00 |
| 28.11.2024 | 147,49 | 147,98 | 147,02 | 147,51 | 0,29% | 2.398,00 |
| 27.11.2024 | 147,00 | 148,21 | 146,02 | 147,08 | -0,15% | 5.921,00 |
| 26.11.2024 | 147,90 | 148,20 | 146,15 | 147,30 | -0,77% | 3.926,00 |
| 25.11.2024 | 149,22 | 149,46 | 147,04 | 148,44 | -0,40% | 9.890,00 |
| 22.11.2024 | 148,34 | 150,92 | 147,92 | 149,03 | 0,44% | 9.839,00 |
| 21.11.2024 | 145,16 | 148,81 | 144,92 | 148,38 | 2,29% | 9.388,00 |
| 20.11.2024 | 145,03 | 145,37 | 144,08 | 145,06 | 0,46% | 5.583,00 |
| 19.11.2024 | 146,02 | 147,22 | 143,66 | 144,39 | -1,14% | 8.080,00 |
| 18.11.2024 | 146,20 | 146,92 | 144,29 | 146,06 | -0,15% | 10.765,00 |
| 15.11.2024 | 143,50 | 146,58 | 143,18 | 146,28 | 1,34% | 10.486,00 |
| 14.11.2024 | 145,24 | 146,50 | 142,58 | 144,34 | -0,52% | 9.526,00 |
| 13.11.2024 | 143,49 | 145,35 | 142,76 | 145,10 | 0,98% | 8.996,00 |
| 12.11.2024 | 145,84 | 146,46 | 143,51 | 143,69 | -1,23% | 6.471,00 |
| 11.11.2024 | 145,61 | 147,98 | 145,16 | 145,48 | 0,19% | 14.496,00 |
| 08.11.2024 | 145,58 | 146,16 | 144,95 | 145,20 | 0,08% | 4.980,00 |
| 07.11.2024 | 147,19 | 147,48 | 144,72 | 145,09 | -1,27% | 11.200,00 |
| 06.11.2024 | 148,50 | 150,42 | 146,47 | 146,96 | 1,47% | 11.054,00 |
| 05.11.2024 | 145,74 | 145,74 | 143,22 | 144,83 | -0,41% | 5.544,00 |
| 04.11.2024 | 146,96 | 147,39 | 145,28 | 145,42 | -1,60% | 7.644,00 |
| 01.11.2024 | 146,92 | 148,48 | 146,56 | 147,78 | 0,77% | 3.593,00 |
| 31.10.2024 | 147,46 | 148,22 | 146,22 | 146,65 | -0,81% | 5.612,00 |
| 30.10.2024 | 147,85 | 148,49 | 147,18 | 147,85 | -0,20% | 3.651,00 |
| 29.10.2024 | 149,27 | 150,32 | 148,02 | 148,15 | -0,75% | 5.407,00 |
| 28.10.2024 | 149,64 | 150,08 | 148,62 | 149,27 | 0,21% | 5.407,00 |
| 25.10.2024 | 151,06 | 151,68 | 148,70 | 148,96 | -1,47% | 6.534,00 |
| 24.10.2024 | 153,02 | 153,98 | 150,99 | 151,18 | -1,76% | 8.401,00 |
| 23.10.2024 | 150,68 | 153,89 | 150,68 | 153,89 | 1,61% | 7.871,00 |
| 22.10.2024 | 150,56 | 151,64 | 149,68 | 151,45 | 0,66% | 6.922,00 |
| 21.10.2024 | 151,85 | 152,48 | 150,00 | 150,46 | -0,95% | 9.074,00 |
| 18.10.2024 | 151,82 | 152,14 | 150,69 | 151,90 | -0,07% | 6.363,00 |
| 17.10.2024 | 151,20 | 152,43 | 150,78 | 152,00 | 0,46% | 7.706,00 |
| 16.10.2024 | 150,86 | 151,99 | 149,32 | 151,30 | 0,35% | 6.237,00 |
| 15.10.2024 | 148,32 | 152,96 | 145,43 | 150,77 | 1,72% | 24.723,00 |
| 14.10.2024 | 147,79 | 148,98 | 147,48 | 148,22 | 0,43% | 9.524,00 |
| 11.10.2024 | 147,92 | 148,68 | 147,28 | 147,58 | 0,44% | 8.238,00 |
| 10.10.2024 | 146,74 | 147,75 | 146,51 | 146,94 | -0,04% | 6.149,00 |
| 09.10.2024 | 145,18 | 147,38 | 145,18 | 147,00 | 1,06% | 7.083,00 |
| 08.10.2024 | 144,92 | 146,04 | 144,73 | 145,46 | 0,08% | 5.748,00 |
| 07.10.2024 | 146,08 | 146,51 | 145,18 | 145,34 | -0,53% | 6.552,00 |
| 04.10.2024 | 145,38 | 146,72 | 144,79 | 146,12 | 0,40% | 8.005,00 |
| 03.10.2024 | 146,20 | 146,50 | 145,13 | 145,54 | -0,27% | 3.057,00 |
| 02.10.2024 | 146,14 | 146,84 | 145,41 | 145,93 | -0,24% | 7.445,00 |
| 01.10.2024 | 145,54 | 146,90 | 145,20 | 146,28 | 0,62% | 6.177,00 |
| 30.09.2024 | 144,52 | 145,38 | 143,92 | 145,38 | 0,52% | 6.628,00 |
| 27.09.2024 | 144,71 | 146,38 | 144,21 | 144,63 | 0,15% | 6.784,00 |
| 26.09.2024 | 144,36 | 144,87 | 143,30 | 144,42 | 0,03% | 9.224,00 |
| 25.09.2024 | 145,01 | 146,07 | 143,49 | 144,38 | -0,82% | 11.886,00 |
| 24.09.2024 | 146,46 | 147,00 | 145,06 | 145,58 | -0,78% | 7.275,00 |
| 23.09.2024 | 147,29 | 148,20 | 146,26 | 146,72 | -0,13% | 3.874,00 |
| 20.09.2024 | 147,62 | 148,02 | 146,52 | 146,91 | -0,53% | 4.691,00 |
| 19.09.2024 | 149,59 | 149,98 | 147,38 | 147,70 | -1,40% | 7.606,00 |
| 18.09.2024 | 150,43 | 150,98 | 148,48 | 149,79 | -0,39% | 3.766,00 |
| 17.09.2024 | 149,99 | 150,75 | 149,31 | 150,38 | 0,21% | 4.760,00 |
| 16.09.2024 | 149,05 | 150,18 | 148,64 | 150,06 | 0,44% | 6.289,00 |
| 13.09.2024 | 148,43 | 149,60 | 147,69 | 149,40 | 0,51% | 4.668,00 |
| 12.09.2024 | 150,12 | 150,22 | 147,50 | 148,64 | -0,72% | 7.142,00 |
| 11.09.2024 | 150,88 | 152,14 | 149,06 | 149,72 | -1,40% | 9.808,00 |
| 10.09.2024 | 150,68 | 152,70 | 150,52 | 151,84 | 0,57% | 4.696,00 |
| 09.09.2024 | 148,64 | 151,57 | 148,52 | 150,98 | 1,79% | 6.922,00 |
| 06.09.2024 | 148,66 | 149,81 | 147,66 | 148,32 | -0,13% | 7.055,00 |
| 05.09.2024 | 151,26 | 151,58 | 148,41 | 148,51 | -1,66% | 7.322,00 |
| 04.09.2024 | 150,60 | 152,58 | 149,95 | 151,02 | -0,12% | 6.196,00 |
| 03.09.2024 | 149,68 | 152,13 | 148,64 | 151,20 | 0,87% | 8.837,00 |
| 02.09.2024 | 149,90 | 150,06 | 149,38 | 149,90 | -0,11% | 5.094,00 |
| 30.08.2024 | 148,22 | 150,11 | 148,06 | 150,06 | 1,09% | 5.258,00 |
| 29.08.2024 | 147,61 | 148,80 | 147,24 | 148,44 | 0,56% | 7.622,00 |
| 28.08.2024 | 146,24 | 148,34 | 145,88 | 147,62 | 1,28% | 5.222,00 |
| 27.08.2024 | 146,24 | 147,05 | 145,29 | 145,75 | -1,20% | 3.429,00 |
| 26.08.2024 | 146,75 | 148,34 | 146,48 | 147,52 | 0,55% | 5.580,00 |