132,050€
0,18%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 131,98 | 132,36 | 131,68 | 132,08 | 0,20% | 839,00 |
| 02.07.2025 | 132,68 | 133,32 | 131,65 | 131,81 | -0,18% | 6.390,00 |
| 01.07.2025 | 129,51 | 133,89 | 129,08 | 132,05 | 1,93% | 9.758,00 |
| 30.06.2025 | 130,24 | 130,74 | 128,62 | 129,55 | -0,54% | 10.970,00 |
| 27.06.2025 | 130,30 | 130,88 | 129,00 | 130,25 | 0,12% | 8.602,00 |
| 26.06.2025 | 130,61 | 130,98 | 129,32 | 130,09 | -0,47% | 8.686,00 |
| 25.06.2025 | 130,91 | 131,50 | 130,15 | 130,71 | -0,34% | 7.182,00 |
| 24.06.2025 | 131,00 | 131,44 | 130,06 | 131,15 | 0,34% | 4.473,00 |
| 23.06.2025 | 129,98 | 131,75 | 129,52 | 130,71 | 0,49% | 6.289,00 |
| 20.06.2025 | 131,46 | 131,74 | 129,28 | 130,07 | -0,63% | 11.604,00 |
| 19.06.2025 | 131,29 | 131,92 | 130,82 | 130,89 | -0,38% | 2.867,00 |
| 18.06.2025 | 132,63 | 132,96 | 131,02 | 131,39 | -0,98% | 6.537,00 |
| 17.06.2025 | 133,80 | 134,78 | 132,46 | 132,69 | -1,23% | 6.575,00 |
| 16.06.2025 | 135,96 | 136,50 | 133,42 | 134,34 | -1,13% | 7.738,00 |
| 13.06.2025 | 135,01 | 136,90 | 134,86 | 135,87 | 0,46% | 6.961,00 |
| 12.06.2025 | 134,40 | 135,32 | 133,52 | 135,25 | 0,06% | 7.996,00 |
| 11.06.2025 | 136,72 | 137,62 | 134,70 | 135,17 | -1,29% | 5.286,00 |
| 10.06.2025 | 136,12 | 137,89 | 135,32 | 136,93 | 0,82% | 8.684,00 |
| 09.06.2025 | 135,30 | 136,66 | 135,30 | 135,81 | -0,16% | 3.310,00 |
| 06.06.2025 | 134,70 | 136,94 | 134,10 | 136,03 | 1,39% | 9.513,00 |
| 05.06.2025 | 134,22 | 134,86 | 132,76 | 134,17 | -0,12% | 12.159,00 |
| 04.06.2025 | 135,94 | 136,20 | 134,08 | 134,33 | -1,09% | 5.618,00 |
| 03.06.2025 | 135,83 | 136,68 | 135,20 | 135,81 | 0,04% | 6.413,00 |
| 02.06.2025 | 136,05 | 136,28 | 133,12 | 135,75 | -0,56% | 12.739,00 |
| 30.05.2025 | 135,35 | 137,17 | 134,86 | 136,51 | 1,16% | 6.907,00 |
| 29.05.2025 | 135,98 | 136,38 | 133,48 | 134,95 | -0,02% | 3.324,00 |
| 28.05.2025 | 135,56 | 135,96 | 134,54 | 134,98 | -0,18% | 5.747,00 |
| 27.05.2025 | 134,10 | 135,87 | 133,00 | 135,22 | -0,21% | 7.684,00 |
| 26.05.2025 | 134,67 | 135,64 | 134,52 | 135,50 | 0,64% | 6.063,00 |
| 23.05.2025 | 134,70 | 135,77 | 133,52 | 134,64 | -0,42% | 9.858,00 |
| 22.05.2025 | 135,22 | 136,24 | 134,12 | 135,21 | -0,06% | 6.283,00 |
| 21.05.2025 | 135,62 | 136,22 | 134,80 | 135,29 | -0,63% | 7.251,00 |
| 20.05.2025 | 135,32 | 136,74 | 134,82 | 136,15 | 0,41% | 6.298,00 |
| 19.05.2025 | 135,34 | 135,92 | 134,00 | 135,59 | -0,09% | 10.181,00 |
| 16.05.2025 | 133,26 | 135,98 | 133,26 | 135,71 | 1,53% | 8.502,00 |
| 15.05.2025 | 131,20 | 133,82 | 130,28 | 133,66 | 2,05% | 11.294,00 |
| 14.05.2025 | 133,30 | 133,54 | 130,37 | 130,98 | -1,34% | 14.857,00 |
| 13.05.2025 | 138,52 | 139,18 | 132,48 | 132,76 | -4,29% | 22.509,00 |
| 12.05.2025 | 135,46 | 139,99 | 134,68 | 138,71 | 1,40% | 17.115,00 |
| 09.05.2025 | 138,36 | 138,88 | 136,70 | 136,79 | -1,32% | 5.039,00 |
| 08.05.2025 | 138,14 | 139,62 | 136,80 | 138,62 | -0,33% | 8.699,00 |
| 07.05.2025 | 136,58 | 139,49 | 135,72 | 139,08 | 2,33% | 6.571,00 |
| 06.05.2025 | 136,76 | 137,48 | 135,34 | 135,91 | -0,79% | 6.271,00 |
| 05.05.2025 | 137,68 | 138,32 | 136,38 | 136,99 | -0,73% | 11.242,00 |
| 02.05.2025 | 136,91 | 138,59 | 136,50 | 138,00 | 0,04% | 10.154,00 |
| 30.04.2025 | 136,76 | 139,12 | 136,40 | 137,95 | 0,64% | 9.228,00 |
| 29.04.2025 | 136,52 | 137,98 | 135,32 | 137,07 | 0,68% | 7.883,00 |
| 28.04.2025 | 135,50 | 137,10 | 135,40 | 136,15 | 0,10% | 8.661,00 |
| 25.04.2025 | 136,60 | 137,38 | 134,14 | 136,01 | -0,01% | 12.473,00 |
| 24.04.2025 | 136,45 | 137,14 | 134,93 | 136,03 | -0,90% | 19.387,00 |
| 23.04.2025 | 139,76 | 139,98 | 136,15 | 137,26 | -0,57% | 14.973,00 |
| 22.04.2025 | 135,95 | 138,43 | 135,76 | 138,05 | -0,30% | 18.872,00 |
| 17.04.2025 | 136,32 | 140,50 | 134,42 | 138,47 | 2,48% | 9.720,00 |
| 16.04.2025 | 136,50 | 136,90 | 133,91 | 135,12 | -0,80% | 11.781,00 |
| 15.04.2025 | 135,41 | 138,28 | 132,79 | 136,21 | 0,25% | 26.150,00 |
| 14.04.2025 | 133,76 | 136,16 | 133,42 | 135,87 | 1,66% | 14.590,00 |
| 11.04.2025 | 133,01 | 134,60 | 130,12 | 133,65 | 0,79% | 13.429,00 |
| 10.04.2025 | 137,30 | 138,24 | 129,59 | 132,60 | -4,04% | 22.906,00 |
| 09.04.2025 | 133,42 | 139,61 | 127,86 | 138,18 | 1,21% | 23.683,00 |
| 08.04.2025 | 138,76 | 142,10 | 135,18 | 136,53 | -1,00% | 24.958,00 |
| 07.04.2025 | 137,00 | 139,40 | 133,52 | 137,91 | -1,32% | 55.329,00 |
| 04.04.2025 | 143,81 | 145,42 | 139,65 | 139,75 | -3,70% | 24.185,00 |
| 03.04.2025 | 142,01 | 145,82 | 139,52 | 145,12 | 1,34% | 23.559,00 |
| 02.04.2025 | 142,21 | 143,56 | 141,20 | 143,20 | 0,81% | 23.108,00 |
| 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 |