191,730€
0,94%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |