146,300€
1,36%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 146,19 | 146,76 | 145,12 | 146,71 | 0,36% | 5.888,00 |
| 22.08.2024 | 144,82 | 146,19 | 144,48 | 146,18 | 1,01% | 6.035,00 |
| 21.08.2024 | 144,17 | 144,82 | 143,92 | 144,72 | 0,58% | 14.761,00 |
| 20.08.2024 | 143,90 | 144,95 | 143,59 | 143,88 | -0,06% | 4.284,00 |
| 19.08.2024 | 144,61 | 145,00 | 143,86 | 143,96 | -0,42% | 4.999,00 |
| 16.08.2024 | 144,94 | 145,30 | 143,85 | 144,57 | -0,10% | 6.817,00 |
| 15.08.2024 | 144,44 | 145,43 | 143,75 | 144,72 | 0,57% | 6.270,00 |
| 14.08.2024 | 144,21 | 144,60 | 142,94 | 143,90 | 0,07% | 5.321,00 |
| 13.08.2024 | 146,32 | 146,84 | 142,80 | 143,80 | -1,59% | 8.889,00 |
| 12.08.2024 | 147,30 | 147,84 | 145,41 | 146,12 | -0,77% | 5.233,00 |
| 09.08.2024 | 146,78 | 147,36 | 145,92 | 147,26 | 0,27% | 5.583,00 |
| 08.08.2024 | 145,13 | 147,24 | 144,60 | 146,86 | 0,93% | 6.243,00 |
| 07.08.2024 | 146,48 | 147,15 | 144,82 | 145,50 | -0,10% | 9.094,00 |
| 06.08.2024 | 148,65 | 148,80 | 145,59 | 145,64 | -0,97% | 9.255,00 |
| 05.08.2024 | 148,16 | 150,57 | 145,56 | 147,06 | -2,23% | 39.688,00 |
| 02.08.2024 | 148,12 | 151,25 | 147,32 | 150,42 | 1,10% | 14.966,00 |
| 01.08.2024 | 146,22 | 148,98 | 145,80 | 148,79 | 2,05% | 9.432,00 |
| 31.07.2024 | 148,58 | 149,02 | 145,74 | 145,80 | -2,39% | 6.555,00 |
| 30.07.2024 | 146,61 | 149,44 | 145,60 | 149,37 | 1,93% | 10.858,00 |
| 29.07.2024 | 147,94 | 148,28 | 146,16 | 146,54 | -0,99% | 9.594,00 |
| 26.07.2024 | 148,04 | 148,75 | 146,76 | 148,00 | 0,46% | 11.533,00 |
| 25.07.2024 | 144,41 | 148,10 | 143,50 | 147,32 | 2,18% | 19.995,00 |
| 24.07.2024 | 140,28 | 144,20 | 139,85 | 144,18 | 2,65% | 10.828,00 |
| 23.07.2024 | 141,32 | 141,88 | 139,58 | 140,46 | -0,83% | 9.379,00 |
| 22.07.2024 | 142,08 | 142,78 | 141,09 | 141,64 | -0,30% | 6.690,00 |
| 19.07.2024 | 142,80 | 143,88 | 141,48 | 142,06 | -0,33% | 6.613,00 |
| 18.07.2024 | 143,76 | 143,98 | 141,68 | 142,53 | -0,35% | 11.859,00 |
| 17.07.2024 | 139,11 | 144,01 | 135,84 | 143,03 | 3,25% | 27.915,00 |
| 16.07.2024 | 137,04 | 138,86 | 136,56 | 138,53 | 1,15% | 4.616,00 |
| 15.07.2024 | 137,70 | 138,42 | 136,34 | 136,95 | -0,29% | 8.237,00 |
| 12.07.2024 | 137,92 | 138,35 | 136,97 | 137,35 | -0,35% | 8.504,00 |
| 11.07.2024 | 138,35 | 138,51 | 136,60 | 137,83 | -0,05% | 6.417,00 |
| 10.07.2024 | 135,66 | 138,02 | 135,52 | 137,90 | 1,46% | 10.305,00 |
| 09.07.2024 | 134,48 | 136,04 | 134,12 | 135,91 | 1,21% | 7.509,00 |
| 08.07.2024 | 135,04 | 135,86 | 134,21 | 134,29 | -0,62% | 7.050,00 |
| 05.07.2024 | 135,17 | 135,40 | 133,62 | 135,13 | -0,12% | 5.544,00 |
| 04.07.2024 | 134,76 | 135,48 | 134,50 | 135,29 | 0,19% | 7.473,00 |
| 03.07.2024 | 135,84 | 136,18 | 133,82 | 135,03 | -0,65% | 7.665,00 |
| 02.07.2024 | 136,24 | 137,02 | 135,62 | 135,91 | -0,29% | 7.085,00 |
| 01.07.2024 | 136,60 | 138,25 | 135,74 | 136,31 | 0,00% | 9.995,00 |