137,870€
-1,35%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 139,96 | 140,24 | 137,35 | 137,62 | -1,52% | 10.036,00 |
| 23.04.2024 | 140,70 | 140,98 | 138,53 | 139,75 | 0,01% | 7.730,00 |
| 22.04.2024 | 139,28 | 140,98 | 138,50 | 139,74 | 0,66% | 12.173,00 |
| 19.04.2024 | 137,09 | 138,90 | 135,44 | 138,82 | 1,45% | 13.338,00 |
| 18.04.2024 | 136,12 | 137,22 | 134,34 | 136,83 | 0,88% | 10.495,00 |
| 17.04.2024 | 136,36 | 136,98 | 134,98 | 135,63 | -0,35% | 29.245,00 |
| 16.04.2024 | 138,77 | 139,34 | 135,08 | 136,10 | -2,07% | 23.196,00 |
| 15.04.2024 | 138,96 | 140,62 | 138,66 | 138,97 | 0,25% | 11.244,00 |
| 12.04.2024 | 139,22 | 140,36 | 138,30 | 138,63 | -0,06% | 9.340,00 |
| 11.04.2024 | 140,10 | 140,60 | 138,57 | 138,72 | -0,82% | 9.095,00 |
| 10.04.2024 | 140,36 | 141,46 | 139,51 | 139,87 | -0,26% | 7.362,00 |
| 09.04.2024 | 139,74 | 140,44 | 138,76 | 140,23 | 0,43% | 9.301,00 |
| 08.04.2024 | 140,77 | 141,19 | 139,63 | 139,63 | -0,72% | 12.182,00 |
| 05.04.2024 | 140,98 | 141,72 | 140,26 | 140,64 | -0,06% | 9.786,00 |
| 04.04.2024 | 142,48 | 143,20 | 140,70 | 140,73 | -1,22% | 10.072,00 |
| 03.04.2024 | 146,28 | 146,58 | 142,36 | 142,47 | -2,75% | 8.437,00 |
| 02.04.2024 | 146,55 | 147,18 | 144,78 | 146,50 | 0,10% | 12.679,00 |
| 28.03.2024 | 145,60 | 147,30 | 145,60 | 146,35 | 0,38% | 7.682,00 |
| 27.03.2024 | 144,20 | 146,15 | 144,00 | 145,80 | 1,29% | 7.132,00 |
| 26.03.2024 | 143,20 | 144,30 | 142,70 | 143,95 | 0,49% | 7.705,00 |
| 25.03.2024 | 143,70 | 143,95 | 143,00 | 143,25 | -0,24% | 7.055,00 |
| 22.03.2024 | 143,75 | 144,50 | 143,55 | 143,60 | 0,07% | 7.149,00 |
| 21.03.2024 | 142,60 | 144,30 | 142,35 | 143,50 | 0,67% | 9.809,00 |
| 20.03.2024 | 143,55 | 144,20 | 142,15 | 142,55 | -0,80% | 8.032,00 |
| 19.03.2024 | 144,20 | 144,70 | 143,35 | 143,70 | -0,35% | 6.599,00 |
| 18.03.2024 | 145,05 | 145,50 | 144,00 | 144,20 | -0,59% | 11.331,00 |
| 15.03.2024 | 146,15 | 146,70 | 144,35 | 145,05 | -0,79% | 8.013,00 |
| 14.03.2024 | 147,50 | 147,90 | 145,85 | 146,20 | -0,65% | 8.260,00 |
| 13.03.2024 | 149,40 | 149,50 | 146,00 | 147,15 | -1,18% | 6.217,00 |
| 12.03.2024 | 147,60 | 149,30 | 147,10 | 148,90 | 0,88% | 8.663,00 |
| 11.03.2024 | 145,70 | 147,80 | 145,10 | 147,60 | 1,23% | 7.848,00 |
| 08.03.2024 | 146,00 | 146,60 | 144,60 | 145,80 | 0,45% | 8.236,00 |
| 07.03.2024 | 145,95 | 147,10 | 144,60 | 145,15 | -0,65% | 12.832,00 |
| 06.03.2024 | 147,35 | 147,60 | 146,05 | 146,10 | -0,81% | 6.367,00 |
| 05.03.2024 | 147,00 | 148,60 | 146,65 | 147,30 | 0,07% | 8.605,00 |
| 04.03.2024 | 149,60 | 149,75 | 145,70 | 147,20 | -1,57% | 14.577,00 |
| 01.03.2024 | 149,55 | 150,10 | 148,70 | 149,55 | 0,07% | 11.097,00 |
| 29.02.2024 | 148,85 | 150,20 | 148,30 | 149,45 | 0,30% | 8.225,00 |
| 28.02.2024 | 148,55 | 149,10 | 147,90 | 149,00 | 0,37% | 6.765,00 |
| 27.02.2024 | 148,05 | 148,45 | 147,25 | 148,45 | 0,20% | 7.940,00 |
| 26.02.2024 | 149,50 | 149,60 | 148,00 | 148,15 | -0,97% | 7.907,00 |
| 23.02.2024 | 148,80 | 150,00 | 147,20 | 149,60 | 0,88% | 9.175,00 |
| 22.02.2024 | 146,75 | 148,55 | 145,20 | 148,30 | 1,16% | 11.420,00 |
| 21.02.2024 | 146,55 | 146,80 | 145,00 | 146,60 | 0,31% | 23.480,00 |
| 20.02.2024 | 145,90 | 146,65 | 144,10 | 146,15 | 0,31% | 11.630,00 |
| 19.02.2024 | 145,40 | 146,40 | 144,70 | 145,70 | 0,38% | 9.491,00 |
| 16.02.2024 | 145,45 | 146,25 | 144,80 | 145,15 | -0,96% | 9.189,00 |
| 15.02.2024 | 145,15 | 147,05 | 144,50 | 146,55 | 1,00% | 9.233,00 |
| 14.02.2024 | 146,10 | 146,60 | 144,30 | 145,10 | -0,72% | 6.423,00 |
| 13.02.2024 | 146,50 | 148,00 | 145,50 | 146,15 | -0,24% | 14.892,00 |
| 12.02.2024 | 145,30 | 146,90 | 144,70 | 146,50 | 0,90% | 12.387,00 |
| 09.02.2024 | 144,95 | 145,80 | 144,45 | 145,20 | 0,10% | 8.612,00 |
| 08.02.2024 | 146,70 | 147,00 | 144,15 | 145,05 | -1,12% | 8.091,00 |
| 07.02.2024 | 146,95 | 147,95 | 146,40 | 146,70 | -0,10% | 9.276,00 |
| 06.02.2024 | 145,00 | 147,60 | 144,60 | 146,85 | 1,28% | 11.983,00 |
| 05.02.2024 | 145,05 | 146,10 | 144,70 | 145,00 | -0,10% | 10.704,00 |
| 02.02.2024 | 145,65 | 146,50 | 144,60 | 145,15 | -0,21% | 9.732,00 |
| 01.02.2024 | 147,30 | 147,70 | 145,10 | 145,45 | -1,19% | 11.196,00 |
| 31.01.2024 | 146,80 | 147,80 | 145,85 | 147,20 | 0,58% | 8.487,00 |
| 30.01.2024 | 147,15 | 147,30 | 145,95 | 146,35 | -0,51% | 7.741,00 |
| 29.01.2024 | 147,00 | 148,20 | 146,80 | 147,10 | 0,10% | 5.509,00 |
| 26.01.2024 | 146,60 | 147,90 | 146,30 | 146,95 | -0,14% | 10.302,00 |
| 25.01.2024 | 146,40 | 147,40 | 145,20 | 147,15 | 0,72% | 6.308,00 |
| 24.01.2024 | 147,30 | 147,30 | 145,20 | 146,10 | -0,78% | 8.420,00 |
| 23.01.2024 | 148,70 | 150,10 | 144,60 | 147,25 | -1,44% | 12.802,00 |
| 22.01.2024 | 148,80 | 150,15 | 148,10 | 149,40 | 0,67% | 10.245,00 |
| 19.01.2024 | 148,10 | 148,75 | 147,40 | 148,40 | 0,03% | 5.455,00 |
| 18.01.2024 | 147,20 | 148,50 | 146,95 | 148,35 | 0,58% | 7.395,00 |
| 17.01.2024 | 147,35 | 148,60 | 147,10 | 147,50 | -0,07% | 6.280,00 |
| 16.01.2024 | 148,25 | 149,05 | 147,30 | 147,60 | -0,44% | 6.667,00 |
| 15.01.2024 | 148,10 | 148,40 | 147,70 | 148,25 | -0,03% | 6.886,00 |
| 12.01.2024 | 146,80 | 148,30 | 146,50 | 148,30 | 0,95% | 6.927,00 |
| 11.01.2024 | 147,50 | 148,00 | 146,65 | 146,90 | -0,41% | 7.426,00 |
| 10.01.2024 | 147,80 | 148,70 | 147,05 | 147,50 | -0,30% | 5.127,00 |
| 09.01.2024 | 147,25 | 149,20 | 146,80 | 147,95 | 0,31% | 6.601,00 |
| 08.01.2024 | 146,85 | 147,55 | 145,50 | 147,50 | 0,14% | 8.632,00 |
| 05.01.2024 | 146,90 | 147,85 | 145,65 | 147,30 | 0,41% | 5.650,00 |
| 04.01.2024 | 147,45 | 148,00 | 146,40 | 146,70 | -0,47% | 8.757,00 |
| 03.01.2024 | 145,90 | 148,00 | 145,80 | 147,40 | 0,89% | 9.871,00 |
| 02.01.2024 | 142,20 | 147,70 | 142,10 | 146,10 | 3,25% | 15.679,00 |
| 29.12.2023 | 141,35 | 141,90 | 140,55 | 141,50 | -0,04% | 6.962,00 |
| 28.12.2023 | 140,90 | 141,90 | 140,20 | 141,55 | 0,57% | 7.989,00 |
| 27.12.2023 | 140,00 | 141,60 | 140,00 | 140,75 | -0,25% | 9.132,00 |
| 22.12.2023 | 140,35 | 141,85 | 140,10 | 141,10 | 0,18% | 7.053,00 |
| 21.12.2023 | 140,45 | 141,10 | 139,50 | 140,85 | 0,54% | 10.167,00 |
| 20.12.2023 | 142,75 | 143,20 | 140,10 | 140,10 | -1,65% | 9.536,00 |
| 19.12.2023 | 142,25 | 142,55 | 141,20 | 142,45 | 0,00% | 7.606,00 |
| 18.12.2023 | 142,40 | 143,20 | 141,60 | 142,45 | -0,04% | 10.068,00 |
| 15.12.2023 | 142,85 | 143,80 | 140,85 | 142,50 | -0,07% | 9.625,00 |
| 14.12.2023 | 143,20 | 143,60 | 141,10 | 142,60 | -0,45% | 9.845,00 |
| 13.12.2023 | 143,85 | 144,10 | 140,70 | 143,25 | -0,21% | 13.089,00 |
| 12.12.2023 | 143,95 | 144,10 | 142,65 | 143,55 | -0,35% | 11.263,00 |
| 11.12.2023 | 143,50 | 144,70 | 143,10 | 144,05 | 0,42% | 8.730,00 |
| 08.12.2023 | 144,15 | 145,05 | 142,90 | 143,45 | -0,35% | 10.621,00 |
| 07.12.2023 | 145,40 | 145,60 | 143,50 | 143,95 | -1,00% | 6.514,00 |
| 06.12.2023 | 147,00 | 147,25 | 145,10 | 145,40 | -0,99% | 7.332,00 |
| 05.12.2023 | 146,25 | 148,20 | 146,15 | 146,85 | 0,03% | 9.177,00 |
| 04.12.2023 | 145,55 | 148,00 | 144,95 | 146,80 | 0,86% | 11.560,00 |
| 01.12.2023 | 142,05 | 145,60 | 142,00 | 145,55 | 2,36% | 26.015,00 |
| 30.11.2023 | 139,10 | 142,55 | 138,70 | 142,20 | 2,56% | 8.902,00 |