211,775€
0,73%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 210,65 | 211,88 | 210,15 | 211,60 | 0,64% | 1.722,00 |
| 12.03.2026 | 210,45 | 212,35 | 208,33 | 210,25 | 0,12% | 3.349,00 |
| 11.03.2026 | 209,20 | 210,48 | 208,43 | 210,00 | 0,07% | 3.659,00 |
| 10.03.2026 | 207,93 | 210,43 | 207,02 | 209,85 | 0,20% | 7.836,00 |
| 09.03.2026 | 205,00 | 209,70 | 202,63 | 209,43 | 1,13% | 10.722,00 |
| 06.03.2026 | 205,50 | 207,20 | 203,40 | 207,08 | 0,27% | 9.303,00 |
| 05.03.2026 | 210,68 | 211,25 | 203,70 | 206,52 | -2,13% | 9.345,00 |
| 04.03.2026 | 211,55 | 213,05 | 209,33 | 211,02 | -0,72% | 4.298,00 |
| 03.03.2026 | 212,40 | 213,40 | 211,02 | 212,55 | 0,02% | 16.462,00 |
| 02.03.2026 | 210,50 | 214,83 | 209,40 | 212,50 | 1,18% | 9.257,00 |
| 27.02.2026 | 205,85 | 210,30 | 205,45 | 210,02 | 1,77% | 8.133,00 |
| 26.02.2026 | 206,98 | 208,02 | 205,38 | 206,38 | -0,67% | 4.255,00 |
| 25.02.2026 | 208,63 | 209,65 | 206,60 | 207,77 | -0,67% | 8.000,00 |
| 24.02.2026 | 207,15 | 209,90 | 206,60 | 209,18 | 0,29% | 6.770,00 |
| 23.02.2026 | 205,40 | 209,15 | 203,90 | 208,58 | 1,36% | 10.126,00 |
| 20.02.2026 | 210,05 | 210,45 | 203,65 | 205,77 | -1,84% | 9.829,00 |
| 19.02.2026 | 207,73 | 209,77 | 206,30 | 209,63 | 1,01% | 8.278,00 |
| 18.02.2026 | 205,85 | 207,63 | 205,05 | 207,52 | 1,03% | 6.690,00 |
| 17.02.2026 | 206,20 | 207,05 | 204,43 | 205,40 | -0,09% | 15.140,00 |
| 16.02.2026 | 206,00 | 206,55 | 205,25 | 205,58 | 0,56% | 5.716,00 |
| 13.02.2026 | 205,95 | 206,65 | 204,40 | 204,43 | -1,14% | 7.107,00 |
| 12.02.2026 | 203,58 | 207,63 | 201,65 | 206,77 | 1,97% | 9.926,00 |
| 11.02.2026 | 201,20 | 202,95 | 199,62 | 202,77 | 1,00% | 9.927,00 |
| 10.02.2026 | 200,68 | 202,13 | 199,12 | 200,77 | 0,27% | 6.197,00 |
| 09.02.2026 | 202,05 | 202,95 | 198,92 | 200,23 | -1,57% | 8.814,00 |
| 06.02.2026 | 203,95 | 204,58 | 200,05 | 203,43 | 0,72% | 10.073,00 |
| 05.02.2026 | 198,14 | 203,23 | 197,28 | 201,98 | 1,58% | 8.217,00 |
| 04.02.2026 | 197,92 | 199,98 | 196,80 | 198,83 | 0,85% | 6.134,00 |
| 03.02.2026 | 195,84 | 199,33 | 194,64 | 197,16 | 0,68% | 6.367,00 |
| 02.02.2026 | 191,98 | 196,00 | 191,04 | 195,82 | 2,19% | 10.786,00 |
| 30.01.2026 | 189,26 | 192,25 | 188,84 | 191,62 | 0,59% | 11.012,00 |
| 29.01.2026 | 190,48 | 192,30 | 189,66 | 190,50 | -0,09% | 10.301,00 |
| 28.01.2026 | 188,02 | 191,60 | 186,58 | 190,67 | 2,41% | 8.549,00 |
| 27.01.2026 | 186,68 | 188,32 | 185,02 | 186,18 | -0,09% | 4.740,00 |
| 26.01.2026 | 185,78 | 186,87 | 185,02 | 186,35 | -0,37% | 3.556,00 |
| 23.01.2026 | 185,76 | 187,68 | 184,72 | 187,04 | 0,51% | 5.032,00 |
| 22.01.2026 | 186,54 | 189,39 | 185,18 | 186,09 | -0,27% | 7.538,00 |
| 21.01.2026 | 184,84 | 186,99 | 177,92 | 186,60 | 0,27% | 8.558,00 |
| 20.01.2026 | 186,73 | 186,98 | 183,20 | 186,09 | -0,04% | 10.065,00 |
| 19.01.2026 | 187,36 | 188,14 | 185,86 | 186,16 | -1,15% | 10.840,00 |
| 16.01.2026 | 189,40 | 189,76 | 187,86 | 188,33 | -0,35% | 4.855,00 |
| 15.01.2026 | 187,63 | 189,18 | 186,17 | 189,00 | 0,63% | 9.996,00 |
| 14.01.2026 | 183,44 | 187,98 | 182,74 | 187,81 | 2,45% | 6.082,00 |
| 13.01.2026 | 179,02 | 184,06 | 178,70 | 183,31 | 2,30% | 13.261,00 |
| 12.01.2026 | 175,74 | 179,73 | 174,54 | 179,18 | 2,04% | 8.824,00 |
| 09.01.2026 | 177,00 | 177,51 | 175,60 | 175,60 | -0,56% | 5.303,00 |
| 08.01.2026 | 176,82 | 179,05 | 175,94 | 176,59 | -0,54% | 4.777,00 |
| 07.01.2026 | 175,38 | 178,12 | 175,02 | 177,54 | 1,28% | 5.870,00 |
| 06.01.2026 | 174,11 | 176,68 | 173,48 | 175,30 | 0,72% | 4.702,00 |
| 05.01.2026 | 177,10 | 177,40 | 171,88 | 174,04 | -1,24% | 8.931,00 |
| 02.01.2026 | 175,76 | 176,98 | 173,72 | 176,22 | -0,16% | 5.551,00 |
| 30.12.2025 | 176,24 | 176,92 | 175,76 | 176,50 | -0,01% | 1.618,00 |
| 29.12.2025 | 176,38 | 177,78 | 175,44 | 176,52 | 1,13% | 9.808,00 |
| 23.12.2025 | 175,80 | 176,00 | 172,52 | 174,54 | -1,08% | 13.159,00 |
| 22.12.2025 | 176,21 | 177,01 | 174,81 | 176,45 | 0,03% | 6.408,00 |
| 19.12.2025 | 177,31 | 178,56 | 176,24 | 176,39 | -1,03% | 4.524,00 |
| 18.12.2025 | 178,66 | 179,98 | 177,38 | 178,22 | -0,88% | 7.591,00 |
| 17.12.2025 | 178,74 | 180,01 | 177,47 | 179,81 | 0,85% | 7.147,00 |
| 16.12.2025 | 183,00 | 183,50 | 177,72 | 178,29 | -2,52% | 8.261,00 |
| 15.12.2025 | 180,44 | 183,07 | 179,31 | 182,89 | 1,46% | 10.828,00 |
| 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 |