142,230€
0,13%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 142,21 | 142,58 | 142,02 | 142,25 | 0,14% | 841,00 |
| 01.04.2025 | 149,66 | 150,80 | 141,98 | 142,05 | -7,38% | 63.035,00 |
| 31.03.2025 | 150,88 | 154,24 | 150,10 | 153,37 | 1,51% | 14.661,00 |
| 28.03.2025 | 151,06 | 152,20 | 150,56 | 151,09 | 0,00% | 10.696,00 |
| 27.03.2025 | 150,23 | 151,89 | 149,62 | 151,09 | 0,42% | 4.394,00 |
| 26.03.2025 | 149,27 | 150,78 | 148,62 | 150,46 | 0,83% | 7.737,00 |
| 25.03.2025 | 151,13 | 151,90 | 148,71 | 149,22 | -1,31% | 7.661,00 |
| 24.03.2025 | 151,48 | 152,34 | 150,16 | 151,20 | -0,05% | 7.794,00 |
| 21.03.2025 | 150,45 | 151,47 | 149,80 | 151,27 | 0,71% | 7.031,00 |
| 20.03.2025 | 149,95 | 150,98 | 149,34 | 150,20 | 0,41% | 3.612,00 |
| 19.03.2025 | 150,48 | 151,01 | 148,78 | 149,58 | -0,42% | 5.322,00 |
| 18.03.2025 | 148,96 | 151,12 | 148,52 | 150,21 | 0,72% | 7.582,00 |
| 17.03.2025 | 149,20 | 149,96 | 148,40 | 149,13 | -0,35% | 11.116,00 |
| 14.03.2025 | 150,81 | 150,98 | 147,89 | 149,66 | -0,36% | 7.519,00 |
| 13.03.2025 | 149,80 | 151,58 | 149,18 | 150,20 | 0,43% | 14.896,00 |
| 12.03.2025 | 152,61 | 152,94 | 148,71 | 149,55 | -1,77% | 28.078,00 |
| 11.03.2025 | 154,98 | 155,18 | 151,00 | 152,24 | -1,66% | 10.768,00 |
| 10.03.2025 | 153,78 | 156,66 | 152,88 | 154,81 | 0,68% | 11.035,00 |
| 07.03.2025 | 153,25 | 155,32 | 151,52 | 153,77 | 0,10% | 6.160,00 |
| 06.03.2025 | 152,96 | 153,71 | 150,99 | 153,61 | 0,32% | 13.018,00 |
| 05.03.2025 | 156,19 | 156,36 | 151,71 | 153,12 | -1,79% | 12.254,00 |
| 04.03.2025 | 159,52 | 161,56 | 155,82 | 155,91 | -2,22% | 36.521,00 |
| 03.03.2025 | 157,80 | 159,72 | 156,72 | 159,45 | 0,17% | 17.695,00 |
| 28.02.2025 | 157,59 | 159,34 | 156,48 | 159,18 | 1,11% | 11.631,00 |
| 27.02.2025 | 156,13 | 157,56 | 155,02 | 157,43 | 1,46% | 5.771,00 |
| 26.02.2025 | 158,12 | 158,48 | 154,99 | 155,16 | -1,74% | 8.755,00 |
| 25.02.2025 | 156,18 | 158,24 | 155,74 | 157,91 | 0,95% | 12.064,00 |
| 24.02.2025 | 154,50 | 158,00 | 153,98 | 156,43 | 0,78% | 21.736,00 |
| 21.02.2025 | 151,88 | 156,10 | 151,70 | 155,22 | 2,16% | 13.020,00 |
| 20.02.2025 | 150,86 | 152,82 | 150,38 | 151,94 | 0,24% | 6.958,00 |
| 19.02.2025 | 148,76 | 151,66 | 147,78 | 151,58 | 2,16% | 7.752,00 |
| 18.02.2025 | 148,78 | 148,78 | 146,58 | 148,38 | -1,04% | 6.544,00 |
| 17.02.2025 | 148,86 | 149,98 | 148,86 | 149,94 | 0,37% | 5.952,00 |
| 14.02.2025 | 150,60 | 150,78 | 148,68 | 149,38 | -0,56% | 5.665,00 |
| 13.02.2025 | 149,02 | 151,50 | 148,86 | 150,22 | 0,52% | 10.765,00 |
| 12.02.2025 | 150,98 | 150,98 | 148,64 | 149,44 | -0,78% | 5.918,00 |
| 11.02.2025 | 149,60 | 151,18 | 148,78 | 150,62 | 0,68% | 6.844,00 |
| 10.02.2025 | 148,86 | 149,62 | 147,62 | 149,60 | 0,74% | 6.763,00 |
| 07.02.2025 | 147,94 | 149,20 | 147,08 | 148,50 | 0,34% | 7.114,00 |
| 06.02.2025 | 148,82 | 149,88 | 148,00 | 148,00 | -0,47% | 7.812,00 |
| 05.02.2025 | 147,58 | 148,74 | 147,02 | 148,70 | 0,57% | 10.018,00 |
| 04.02.2025 | 148,18 | 148,50 | 146,04 | 147,86 | 0,22% | 9.433,00 |
| 03.02.2025 | 147,24 | 148,46 | 146,72 | 147,54 | 0,37% | 16.664,00 |
| 31.01.2025 | 147,14 | 147,64 | 146,30 | 147,00 | -0,11% | 5.926,00 |
| 30.01.2025 | 145,78 | 147,84 | 145,02 | 147,16 | 1,00% | 9.554,00 |
| 29.01.2025 | 144,02 | 145,82 | 143,70 | 145,70 | 0,55% | 6.243,00 |
| 28.01.2025 | 146,42 | 146,90 | 144,06 | 144,90 | -0,56% | 10.780,00 |
| 27.01.2025 | 139,60 | 146,26 | 139,52 | 145,72 | 4,10% | 21.133,00 |
| 24.01.2025 | 140,76 | 141,02 | 139,24 | 139,98 | -0,68% | 8.228,00 |
| 23.01.2025 | 139,82 | 142,14 | 139,02 | 140,94 | 1,03% | 12.809,00 |
| 22.01.2025 | 143,28 | 144,68 | 136,32 | 139,50 | -1,72% | 33.270,00 |
| 21.01.2025 | 142,78 | 143,20 | 141,52 | 141,94 | -1,16% | 9.149,00 |
| 20.01.2025 | 142,64 | 143,60 | 142,02 | 143,60 | 0,22% | 11.661,00 |
| 17.01.2025 | 143,74 | 144,30 | 142,64 | 143,28 | -0,20% | 9.808,00 |
| 16.01.2025 | 141,18 | 143,66 | 140,32 | 143,56 | 1,93% | 10.178,00 |
| 15.01.2025 | 140,82 | 141,40 | 139,98 | 140,84 | 0,28% | 10.266,00 |
| 14.01.2025 | 140,86 | 141,60 | 138,98 | 140,44 | -0,74% | 7.164,00 |
| 13.01.2025 | 139,40 | 141,88 | 138,52 | 141,48 | 1,96% | 10.209,00 |
| 10.01.2025 | 138,06 | 140,20 | 137,72 | 138,76 | 0,52% | 13.123,00 |
| 09.01.2025 | 138,58 | 138,58 | 137,86 | 138,04 | 0,15% | 9.195,00 |
| 08.01.2025 | 141,24 | 142,54 | 137,32 | 137,84 | -2,52% | 16.524,00 |
| 07.01.2025 | 138,02 | 141,90 | 137,64 | 141,40 | 2,55% | 12.342,00 |
| 06.01.2025 | 140,46 | 140,48 | 137,76 | 137,88 | -1,40% | 17.928,00 |
| 03.01.2025 | 140,66 | 140,82 | 139,54 | 139,84 | -0,23% | 7.215,00 |
| 02.01.2025 | 140,34 | 141,50 | 139,60 | 140,16 | 0,92% | 13.379,00 |
| 30.12.2024 | 139,60 | 139,86 | 138,88 | 138,88 | -0,09% | 6.188,00 |
| 27.12.2024 | 140,00 | 140,70 | 138,64 | 139,00 | -0,50% | 10.299,00 |
| 23.12.2024 | 138,58 | 139,70 | 137,90 | 139,70 | 0,62% | 7.921,00 |
| 20.12.2024 | 138,52 | 139,36 | 137,22 | 138,84 | 0,16% | 10.149,00 |
| 19.12.2024 | 139,32 | 140,02 | 138,18 | 138,62 | -0,94% | 9.980,00 |
| 18.12.2024 | 139,64 | 140,84 | 138,78 | 139,94 | 0,11% | 16.836,00 |
| 17.12.2024 | 136,94 | 139,78 | 136,52 | 139,78 | 2,18% | 13.667,00 |
| 16.12.2024 | 139,56 | 140,34 | 136,68 | 136,80 | -2,20% | 20.710,00 |
| 13.12.2024 | 139,96 | 140,48 | 138,42 | 139,88 | 0,00% | 10.199,00 |
| 12.12.2024 | 139,74 | 140,68 | 138,72 | 139,88 | 0,07% | 11.136,00 |
| 11.12.2024 | 141,50 | 142,88 | 139,70 | 139,78 | -1,35% | 14.278,00 |
| 10.12.2024 | 142,12 | 143,22 | 141,28 | 141,70 | -0,10% | 9.350,00 |
| 09.12.2024 | 141,10 | 142,48 | 140,50 | 141,84 | 0,40% | 15.215,00 |
| 06.12.2024 | 141,56 | 141,88 | 140,50 | 141,28 | 0,06% | 10.496,00 |
| 05.12.2024 | 143,40 | 143,48 | 140,74 | 141,20 | -1,40% | 8.609,00 |
| 04.12.2024 | 145,00 | 145,70 | 142,56 | 143,20 | -1,30% | 7.513,00 |
| 03.12.2024 | 147,18 | 147,78 | 145,00 | 145,08 | -1,63% | 6.303,00 |
| 02.12.2024 | 146,08 | 147,98 | 146,08 | 147,48 | 0,74% | 8.229,00 |
| 29.11.2024 | 147,60 | 147,64 | 146,14 | 146,40 | -0,64% | 6.835,00 |
| 28.11.2024 | 147,20 | 147,98 | 147,02 | 147,34 | 0,24% | 2.398,00 |
| 27.11.2024 | 147,00 | 148,10 | 146,02 | 146,98 | -0,12% | 5.921,00 |
| 26.11.2024 | 147,90 | 148,20 | 146,28 | 147,16 | -0,78% | 3.926,00 |
| 25.11.2024 | 149,22 | 149,38 | 147,50 | 148,32 | -0,24% | 9.890,00 |
| 22.11.2024 | 148,04 | 150,88 | 147,92 | 148,68 | 0,24% | 9.839,00 |
| 21.11.2024 | 145,20 | 148,74 | 144,92 | 148,32 | 2,16% | 9.388,00 |
| 20.11.2024 | 145,22 | 145,28 | 144,14 | 145,18 | 0,72% | 5.583,00 |
| 19.11.2024 | 146,02 | 147,22 | 143,72 | 144,14 | -1,36% | 8.080,00 |
| 18.11.2024 | 146,38 | 146,94 | 144,32 | 146,12 | -0,23% | 10.765,00 |
| 15.11.2024 | 143,50 | 146,56 | 143,18 | 146,46 | 1,38% | 10.486,00 |
| 14.11.2024 | 145,24 | 146,50 | 142,58 | 144,46 | -0,37% | 9.526,00 |
| 13.11.2024 | 143,56 | 145,24 | 143,00 | 145,00 | 0,89% | 8.996,00 |
| 12.11.2024 | 145,84 | 146,46 | 143,72 | 143,72 | -1,25% | 6.471,00 |
| 11.11.2024 | 145,80 | 147,98 | 145,16 | 145,54 | -0,04% | 14.496,00 |
| 08.11.2024 | 145,58 | 146,16 | 145,10 | 145,60 | 0,26% | 4.980,00 |
| 07.11.2024 | 147,36 | 147,48 | 144,72 | 145,22 | -1,55% | 11.200,00 |