180,280€
0,76%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 179,60 | 180,82 | 178,93 | 180,25 | 0,57% | 7.860,00 |
| 11.12.2025 | 176,64 | 179,74 | 175,90 | 179,22 | 1,48% | 8.157,00 |
| 10.12.2025 | 172,13 | 176,78 | 171,48 | 176,61 | 2,42% | 9.994,00 |
| 09.12.2025 | 173,54 | 176,62 | 172,40 | 172,44 | -0,48% | 3.289,00 |
| 08.12.2025 | 173,18 | 174,84 | 172,56 | 173,27 | 0,01% | 8.291,00 |
| 05.12.2025 | 173,73 | 174,52 | 172,14 | 173,26 | -0,22% | 4.391,00 |
| 04.12.2025 | 176,74 | 176,80 | 173,07 | 173,64 | -1,58% | 4.709,00 |
| 03.12.2025 | 176,38 | 177,38 | 175,54 | 176,42 | 0,01% | 4.379,00 |
| 02.12.2025 | 176,52 | 177,26 | 174,84 | 176,41 | -0,38% | 5.181,00 |
| 01.12.2025 | 178,98 | 179,00 | 176,71 | 177,09 | -0,62% | 9.400,00 |
| 28.11.2025 | 178,72 | 179,78 | 176,37 | 178,20 | 0,24% | 6.004,00 |
| 27.11.2025 | 178,98 | 179,48 | 177,62 | 177,77 | -0,59% | 5.180,00 |
| 26.11.2025 | 179,16 | 179,48 | 178,04 | 178,82 | -0,06% | 5.493,00 |
| 25.11.2025 | 177,54 | 179,39 | 177,02 | 178,93 | 0,40% | 7.192,00 |
| 24.11.2025 | 177,08 | 178,51 | 176,00 | 178,21 | 0,17% | 7.401,00 |
| 21.11.2025 | 176,47 | 179,81 | 175,46 | 177,91 | 0,43% | 10.289,00 |
| 20.11.2025 | 175,88 | 177,32 | 174,94 | 177,14 | 0,76% | 7.284,00 |
| 19.11.2025 | 172,56 | 176,49 | 171,96 | 175,81 | 1,83% | 8.776,00 |
| 18.11.2025 | 172,02 | 172,66 | 171,14 | 172,65 | 0,52% | 11.524,00 |
| 17.11.2025 | 168,64 | 172,76 | 168,02 | 171,76 | 1,41% | 13.377,00 |
| 14.11.2025 | 167,69 | 169,76 | 166,44 | 169,38 | 0,92% | 7.243,00 |
| 13.11.2025 | 168,43 | 168,68 | 166,54 | 167,84 | 0,02% | 5.316,00 |
| 12.11.2025 | 167,88 | 168,69 | 166,52 | 167,80 | 0,49% | 10.725,00 |
| 11.11.2025 | 163,40 | 166,99 | 162,48 | 166,99 | 2,70% | 4.989,00 |
| 10.11.2025 | 161,27 | 162,80 | 160,36 | 162,60 | 1,01% | 5.626,00 |
| 07.11.2025 | 162,06 | 162,72 | 160,50 | 160,97 | -0,34% | 4.176,00 |
| 06.11.2025 | 161,49 | 162,41 | 160,62 | 161,52 | -0,40% | 5.584,00 |
| 05.11.2025 | 162,56 | 163,40 | 161,46 | 162,17 | -0,17% | 2.988,00 |
| 04.11.2025 | 161,50 | 163,57 | 160,52 | 162,45 | 0,66% | 5.471,00 |
| 03.11.2025 | 164,98 | 164,98 | 161,08 | 161,38 | -1,53% | 4.451,00 |
| 31.10.2025 | 163,64 | 164,33 | 161,84 | 163,89 | 0,22% | 5.603,00 |
| 30.10.2025 | 160,53 | 163,81 | 160,24 | 163,53 | 1,82% | 5.033,00 |
| 29.10.2025 | 160,20 | 161,28 | 158,46 | 160,61 | 0,11% | 6.349,00 |
| 28.10.2025 | 163,44 | 163,96 | 160,02 | 160,43 | -1,90% | 7.117,00 |
| 27.10.2025 | 164,42 | 164,48 | 162,41 | 163,53 | -0,11% | 7.950,00 |
| 24.10.2025 | 165,98 | 166,64 | 162,90 | 163,71 | -0,94% | 4.071,00 |
| 23.10.2025 | 166,24 | 166,77 | 164,90 | 165,27 | -0,57% | 5.064,00 |
| 22.10.2025 | 165,43 | 166,58 | 164,94 | 166,22 | 0,36% | 4.833,00 |
| 21.10.2025 | 166,48 | 166,82 | 165,02 | 165,63 | -0,48% | 5.536,00 |
| 20.10.2025 | 165,58 | 167,10 | 164,94 | 166,43 | 0,50% | 8.045,00 |
| 17.10.2025 | 162,89 | 165,85 | 162,24 | 165,61 | 1,02% | 9.396,00 |
| 16.10.2025 | 163,74 | 165,36 | 163,22 | 163,94 | -0,01% | 4.815,00 |
| 15.10.2025 | 164,47 | 166,40 | 162,22 | 163,96 | -0,15% | 4.291,00 |
| 14.10.2025 | 163,94 | 169,02 | 160,73 | 164,21 | -0,39% | 10.102,00 |
| 13.10.2025 | 164,80 | 165,25 | 162,21 | 164,85 | 0,55% | 10.827,00 |
| 10.10.2025 | 165,28 | 165,99 | 163,59 | 163,95 | -0,66% | 10.962,00 |
| 09.10.2025 | 163,24 | 165,78 | 162,52 | 165,04 | 1,05% | 9.709,00 |
| 08.10.2025 | 162,66 | 163,63 | 161,68 | 163,32 | 1,19% | 7.108,00 |
| 07.10.2025 | 160,40 | 162,07 | 154,70 | 161,40 | 0,60% | 13.217,00 |
| 06.10.2025 | 161,07 | 162,26 | 159,98 | 160,44 | -0,37% | 9.104,00 |
| 03.10.2025 | 159,16 | 161,57 | 158,50 | 161,03 | 1,83% | 8.865,00 |
| 02.10.2025 | 158,44 | 159,21 | 156,61 | 158,13 | -0,29% | 6.562,00 |
| 01.10.2025 | 157,26 | 158,88 | 156,40 | 158,59 | 0,45% | 7.743,00 |
| 30.09.2025 | 154,98 | 158,52 | 154,20 | 157,88 | 1,93% | 11.318,00 |
| 29.09.2025 | 153,50 | 155,05 | 153,04 | 154,89 | 0,88% | 9.041,00 |
| 26.09.2025 | 152,21 | 153,73 | 151,91 | 153,54 | 0,73% | 4.276,00 |
| 25.09.2025 | 150,47 | 152,55 | 150,08 | 152,43 | 1,36% | 5.111,00 |
| 24.09.2025 | 150,24 | 150,74 | 149,68 | 150,38 | 0,82% | 4.460,00 |
| 23.09.2025 | 148,57 | 150,09 | 148,17 | 149,15 | 0,93% | 5.632,00 |
| 22.09.2025 | 149,78 | 150,06 | 147,66 | 147,78 | -1,42% | 4.777,00 |
| 19.09.2025 | 148,20 | 150,78 | 147,54 | 149,91 | 1,35% | 5.089,00 |
| 18.09.2025 | 149,96 | 150,40 | 147,50 | 147,91 | -1,08% | 6.480,00 |
| 17.09.2025 | 149,00 | 150,62 | 148,32 | 149,53 | 0,49% | 3.943,00 |
| 16.09.2025 | 151,02 | 151,02 | 148,28 | 148,80 | -1,37% | 4.652,00 |
| 15.09.2025 | 151,93 | 152,26 | 150,40 | 150,87 | -0,58% | 5.163,00 |
| 12.09.2025 | 152,48 | 152,53 | 150,94 | 151,75 | -0,20% | 6.310,00 |
| 11.09.2025 | 150,08 | 152,35 | 149,96 | 152,05 | 1,33% | 5.739,00 |
| 10.09.2025 | 151,22 | 151,38 | 148,66 | 150,05 | -0,80% | 4.791,00 |
| 09.09.2025 | 151,50 | 151,94 | 150,34 | 151,26 | -0,08% | 2.217,00 |
| 08.09.2025 | 152,30 | 152,69 | 150,38 | 151,38 | -0,46% | 5.808,00 |
| 05.09.2025 | 153,34 | 153,36 | 150,63 | 152,08 | -0,85% | 5.275,00 |
| 04.09.2025 | 152,60 | 153,56 | 151,88 | 153,38 | 0,50% | 4.580,00 |
| 03.09.2025 | 152,74 | 152,98 | 151,20 | 152,62 | -0,22% | 3.850,00 |
| 02.09.2025 | 150,48 | 153,84 | 150,45 | 152,95 | 1,59% | 11.461,00 |
| 01.09.2025 | 151,88 | 151,98 | 149,70 | 150,55 | -0,55% | 7.430,00 |
| 29.08.2025 | 150,06 | 151,68 | 149,24 | 151,38 | 0,79% | 4.545,00 |
| 28.08.2025 | 152,12 | 152,74 | 149,63 | 150,19 | -1,11% | 6.534,00 |
| 27.08.2025 | 151,78 | 153,29 | 151,56 | 151,87 | 0,11% | 4.978,00 |
| 26.08.2025 | 152,05 | 152,88 | 150,95 | 151,70 | -1,35% | 4.445,00 |
| 25.08.2025 | 153,02 | 154,03 | 152,34 | 153,78 | 0,53% | 6.289,00 |
| 22.08.2025 | 154,49 | 156,03 | 151,48 | 152,97 | -0,76% | 8.654,00 |
| 21.08.2025 | 153,35 | 155,01 | 152,52 | 154,14 | 0,48% | 6.795,00 |
| 20.08.2025 | 152,43 | 154,79 | 152,42 | 153,41 | 0,48% | 7.889,00 |
| 19.08.2025 | 151,30 | 152,96 | 150,44 | 152,68 | 1,05% | 5.017,00 |
| 18.08.2025 | 151,30 | 152,08 | 150,47 | 151,10 | 0,00% | 8.547,00 |
| 15.08.2025 | 150,20 | 151,46 | 149,58 | 151,10 | 0,71% | 6.065,00 |
| 14.08.2025 | 149,29 | 150,90 | 148,28 | 150,04 | 0,68% | 5.622,00 |
| 13.08.2025 | 147,74 | 149,19 | 147,26 | 149,03 | 0,71% | 4.565,00 |
| 12.08.2025 | 150,07 | 150,38 | 147,15 | 147,98 | -1,26% | 6.978,00 |
| 11.08.2025 | 148,73 | 150,26 | 148,48 | 149,87 | 0,58% | 9.748,00 |
| 08.08.2025 | 147,25 | 149,35 | 146,52 | 149,01 | 1,30% | 7.804,00 |
| 07.08.2025 | 146,44 | 147,41 | 145,52 | 147,10 | 0,50% | 6.251,00 |
| 06.08.2025 | 148,02 | 148,18 | 145,94 | 146,37 | -0,79% | 9.710,00 |
| 05.08.2025 | 148,30 | 148,58 | 146,70 | 147,53 | -0,24% | 8.448,00 |
| 04.08.2025 | 144,88 | 148,04 | 143,44 | 147,88 | 2,27% | 7.286,00 |
| 01.08.2025 | 143,76 | 145,40 | 142,50 | 144,60 | 0,19% | 12.296,00 |
| 31.07.2025 | 145,78 | 146,23 | 143,72 | 144,32 | -1,47% | 7.249,00 |
| 30.07.2025 | 145,66 | 146,88 | 144,90 | 146,48 | 0,69% | 4.701,00 |
| 29.07.2025 | 144,30 | 146,21 | 143,42 | 145,48 | 1,48% | 14.924,00 |
| 28.07.2025 | 143,66 | 144,40 | 142,47 | 143,36 | 0,03% | 14.793,00 |