197,780€
0,67%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 197,05 | 198,24 | 196,00 | 197,78 | 0,67% | 2.313,00 |
| 13.05.2026 | 191,16 | 197,10 | 190,60 | 196,47 | 2,72% | 4.391,00 |
| 12.05.2026 | 188,52 | 194,16 | 187,72 | 191,26 | 2,04% | 5.495,00 |
| 11.05.2026 | 187,70 | 189,36 | 187,12 | 187,43 | -0,36% | 5.639,00 |
| 08.05.2026 | 189,89 | 190,12 | 187,52 | 188,10 | -0,58% | 3.800,00 |
| 07.05.2026 | 191,90 | 192,60 | 187,51 | 189,20 | -0,98% | 6.337,00 |
| 06.05.2026 | 192,24 | 192,98 | 189,60 | 191,08 | -0,97% | 8.169,00 |
| 05.05.2026 | 192,04 | 193,59 | 191,10 | 192,95 | 0,63% | 6.428,00 |
| 04.05.2026 | 194,07 | 194,38 | 191,00 | 191,74 | -2,16% | 5.344,00 |
| 30.04.2026 | 193,82 | 197,34 | 193,40 | 195,97 | 0,63% | 4.685,00 |
| 29.04.2026 | 195,10 | 195,61 | 192,34 | 194,74 | 0,21% | 6.993,00 |
| 28.04.2026 | 192,80 | 197,48 | 192,14 | 194,33 | 1,04% | 4.146,00 |
| 27.04.2026 | 194,40 | 194,48 | 192,03 | 192,33 | -1,15% | 4.500,00 |
| 24.04.2026 | 197,30 | 197,82 | 194,00 | 194,57 | -1,42% | 5.257,00 |
| 23.04.2026 | 193,21 | 197,95 | 192,80 | 197,37 | 2,27% | 4.332,00 |
| 22.04.2026 | 192,80 | 193,78 | 191,04 | 192,98 | 0,26% | 4.793,00 |
| 21.04.2026 | 196,98 | 196,98 | 191,26 | 192,47 | -1,50% | 6.912,00 |
| 20.04.2026 | 199,14 | 199,75 | 195,41 | 195,41 | -2,01% | 5.986,00 |
| 17.04.2026 | 199,11 | 199,92 | 196,08 | 199,41 | 0,17% | 6.936,00 |
| 16.04.2026 | 201,75 | 202,33 | 197,26 | 199,07 | -1,49% | 6.490,00 |
| 15.04.2026 | 202,75 | 204,50 | 200,65 | 202,08 | -0,97% | 5.626,00 |
| 14.04.2026 | 202,65 | 205,33 | 198,00 | 204,05 | 1,00% | 12.163,00 |
| 13.04.2026 | 202,95 | 204,35 | 200,55 | 202,02 | -0,44% | 5.401,00 |
| 10.04.2026 | 206,35 | 207,65 | 202,85 | 202,93 | -1,30% | 3.794,00 |
| 09.04.2026 | 206,55 | 208,60 | 205,50 | 205,60 | -0,50% | 3.828,00 |
| 08.04.2026 | 205,00 | 206,83 | 201,00 | 206,63 | 0,30% | 6.791,00 |
| 07.04.2026 | 208,95 | 208,95 | 204,55 | 206,00 | -2,33% | 5.708,00 |
| 02.04.2026 | 211,40 | 214,48 | 210,25 | 210,93 | -0,01% | 4.113,00 |
| 01.04.2026 | 211,65 | 212,65 | 210,20 | 210,95 | -0,21% | 5.284,00 |
| 31.03.2026 | 212,60 | 212,77 | 210,13 | 211,40 | -0,01% | 5.484,00 |
| 30.03.2026 | 209,27 | 212,20 | 208,75 | 211,43 | 1,26% | 5.318,00 |
| 27.03.2026 | 208,00 | 210,95 | 207,40 | 208,80 | 0,36% | 4.303,00 |
| 26.03.2026 | 206,68 | 209,55 | 206,00 | 208,05 | 0,20% | 3.394,00 |
| 25.03.2026 | 203,70 | 208,73 | 202,15 | 207,63 | 2,19% | 7.499,00 |
| 24.03.2026 | 203,08 | 203,60 | 201,05 | 203,18 | 0,35% | 8.505,00 |
| 23.03.2026 | 202,50 | 206,90 | 201,55 | 202,48 | -0,66% | 8.710,00 |
| 20.03.2026 | 205,83 | 206,45 | 203,02 | 203,83 | -0,63% | 3.873,00 |
| 19.03.2026 | 206,40 | 208,43 | 204,65 | 205,13 | -0,67% | 6.250,00 |
| 18.03.2026 | 207,40 | 207,70 | 204,70 | 206,50 | 0,02% | 5.469,00 |
| 17.03.2026 | 211,90 | 211,90 | 205,65 | 206,45 | -1,90% | 5.818,00 |
| 16.03.2026 | 210,30 | 212,58 | 209,50 | 210,45 | -0,72% | 8.458,00 |
| 13.03.2026 | 210,65 | 213,83 | 210,15 | 211,98 | 0,82% | 5.548,00 |
| 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 |