235,050€
-1,85%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 238,08 | 238,35 | 234,30 | 235,13 | -1,82% | 4.803,00 |
| 22.10.2026 | 230,20 | 240,40 | 230,00 | 239,48 | 4,62% | 8.407,00 |
| 21.10.2026 | 229,50 | 230,35 | 226,88 | 228,90 | -0,83% | 5.034,00 |
| 20.10.2026 | 226,48 | 231,90 | 226,20 | 230,83 | 1,95% | 4.811,00 |
| 19.10.2026 | 226,50 | 227,85 | 224,33 | 226,40 | -0,36% | 3.666,00 |
| 16.10.2026 | 226,27 | 229,18 | 225,50 | 227,23 | 0,58% | 4.575,00 |
| 15.10.2026 | 228,20 | 233,95 | 225,30 | 225,93 | -0,69% | 6.527,00 |
| 14.10.2026 | 223,00 | 227,58 | 222,00 | 227,50 | 2,19% | 8.409,00 |
| 13.10.2026 | 237,35 | 239,40 | 219,08 | 222,63 | -5,58% | 13.112,00 |
| 12.10.2026 | 233,08 | 236,52 | 231,35 | 235,77 | 1,01% | 4.650,00 |
| 09.10.2026 | 228,63 | 233,52 | 227,83 | 233,43 | 1,94% | 2.724,00 |
| 08.10.2026 | 230,23 | 231,65 | 224,77 | 228,98 | -0,91% | 5.070,00 |
| 07.10.2026 | 226,75 | 232,90 | 226,70 | 231,08 | 2,08% | 6.026,00 |
| 06.10.2026 | 226,15 | 227,15 | 223,27 | 226,38 | 0,53% | 6.299,00 |
| 05.10.2026 | 228,55 | 229,40 | 225,18 | 225,18 | -0,71% | 6.760,00 |
| 02.10.2026 | 230,30 | 232,15 | 226,58 | 226,77 | -1,87% | 4.942,00 |
| 01.10.2026 | 234,00 | 234,85 | 230,18 | 231,10 | -1,46% | 4.645,00 |
| 30.09.2026 | 236,52 | 237,65 | 233,58 | 234,52 | -0,63% | 2.957,00 |
| 29.09.2026 | 238,55 | 239,80 | 234,13 | 236,00 | -1,35% | 3.575,00 |
| 28.09.2026 | 238,80 | 240,52 | 237,15 | 239,23 | 0,76% | 10.966,00 |
| 25.09.2026 | 238,25 | 238,75 | 236,23 | 237,43 | -0,48% | 3.067,00 |
| 24.09.2026 | 235,45 | 242,05 | 235,20 | 238,58 | 1,43% | 3.602,00 |
| 23.09.2026 | 235,60 | 238,90 | 234,08 | 235,20 | -0,20% | 3.124,00 |
| 22.09.2026 | 234,55 | 236,00 | 231,38 | 235,68 | 0,22% | 4.804,00 |
| 21.09.2026 | 235,70 | 238,65 | 233,98 | 235,15 | 0,06% | 3.964,00 |
| 18.09.2026 | 235,40 | 236,88 | 233,18 | 235,00 | -0,02% | 3.466,00 |
| 17.09.2026 | 233,80 | 235,20 | 232,05 | 235,05 | 0,66% | 6.161,00 |
| 16.09.2026 | 231,83 | 233,85 | 230,80 | 233,50 | 1,39% | 5.297,00 |
| 15.09.2026 | 230,73 | 231,95 | 225,75 | 230,30 | -0,38% | 5.732,00 |
| 14.09.2026 | 231,52 | 235,15 | 231,00 | 231,18 | 0,81% | 5.459,00 |
| 11.09.2026 | 230,58 | 232,80 | 228,68 | 229,33 | -0,05% | 3.148,00 |
| 10.09.2026 | 229,95 | 234,45 | 228,63 | 229,45 | -0,18% | 4.557,00 |
| 09.09.2026 | 231,90 | 232,20 | 229,20 | 229,88 | -0,83% | 4.573,00 |
| 08.09.2026 | 234,95 | 235,30 | 229,85 | 231,80 | -1,48% | 4.655,00 |
| 07.09.2026 | 235,05 | 237,85 | 234,00 | 235,27 | -0,79% | 6.484,00 |
| 04.09.2026 | 239,50 | 240,30 | 236,70 | 237,15 | -0,95% | 4.131,00 |
| 03.09.2026 | 238,60 | 239,85 | 235,15 | 239,43 | 0,82% | 4.422,00 |
| 02.09.2026 | 234,55 | 242,20 | 233,60 | 237,48 | 1,63% | 5.680,00 |
| 01.09.2026 | 229,45 | 234,13 | 228,85 | 233,68 | 1,93% | 3.198,00 |
| 31.08.2026 | 230,95 | 231,50 | 228,65 | 229,25 | -0,80% | 6.665,00 |
| 28.08.2026 | 227,85 | 231,18 | 226,98 | 231,10 | 1,33% | 8.004,00 |
| 27.08.2026 | 231,27 | 231,85 | 226,40 | 228,08 | -1,65% | 3.972,00 |
| 26.08.2026 | 234,60 | 234,85 | 231,38 | 231,90 | -0,80% | 3.633,00 |
| 25.08.2026 | 232,60 | 234,60 | 231,30 | 233,77 | -0,23% | 4.354,00 |
| 24.08.2026 | 232,00 | 234,90 | 230,35 | 234,33 | 0,87% | 5.961,00 |
| 21.08.2026 | 229,50 | 233,55 | 227,90 | 232,30 | 1,15% | 4.078,00 |
| 20.08.2026 | 233,80 | 234,80 | 229,65 | 229,65 | -2,03% | 4.931,00 |
| 19.08.2026 | 234,70 | 236,95 | 233,00 | 234,40 | 0,06% | 7.045,00 |
| 18.08.2026 | 226,70 | 234,60 | 226,40 | 234,25 | 3,51% | 6.157,00 |
| 17.08.2026 | 224,95 | 227,85 | 223,20 | 226,30 | 0,44% | 3.958,00 |
| 14.08.2026 | 227,80 | 227,80 | 223,95 | 225,30 | -0,88% | 3.684,00 |
| 13.08.2026 | 226,35 | 227,45 | 225,05 | 227,30 | 0,53% | 3.707,00 |
| 12.08.2026 | 226,25 | 226,55 | 221,50 | 226,10 | 0,67% | 4.299,00 |
| 11.08.2026 | 226,40 | 228,60 | 223,95 | 224,60 | -0,93% | 3.745,00 |
| 10.08.2026 | 224,80 | 226,70 | 223,15 | 226,70 | 1,52% | 4.611,00 |
| 07.08.2026 | 223,05 | 223,30 | 221,20 | 223,30 | 0,18% | 3.680,00 |
| 06.08.2026 | 224,00 | 226,60 | 221,40 | 222,90 | -0,18% | 4.257,00 |
| 05.08.2026 | 221,95 | 224,45 | 220,30 | 223,30 | 0,86% | 5.298,00 |
| 04.08.2026 | 221,20 | 222,10 | 217,30 | 221,40 | 0,02% | 6.332,00 |
| 03.08.2026 | 223,05 | 224,75 | 218,00 | 221,35 | -0,78% | 6.938,00 |
| 31.07.2026 | 222,20 | 224,60 | 220,90 | 223,10 | 0,52% | 7.320,00 |
| 30.07.2026 | 229,60 | 231,25 | 220,85 | 221,95 | -4,48% | 9.408,00 |
| 29.07.2026 | 235,15 | 237,20 | 231,45 | 232,35 | -0,94% | 4.436,00 |
| 28.07.2026 | 235,00 | 241,60 | 234,15 | 234,55 | 0,06% | 7.309,00 |
| 27.07.2026 | 231,65 | 236,20 | 229,85 | 234,40 | 1,14% | 9.017,00 |
| 24.07.2026 | 227,60 | 231,75 | 227,40 | 231,75 | 1,58% | 4.686,00 |
| 23.07.2026 | 223,40 | 228,60 | 223,10 | 228,15 | 1,99% | 5.315,00 |
| 22.07.2026 | 219,30 | 224,55 | 219,20 | 223,70 | 1,73% | 6.094,00 |
| 21.07.2026 | 218,40 | 220,40 | 215,45 | 219,90 | 0,87% | 13.502,00 |
| 20.07.2026 | 221,25 | 222,40 | 218,00 | 218,00 | -1,36% | 4.723,00 |
| 17.07.2026 | 218,00 | 223,70 | 218,00 | 221,00 | 1,35% | 4.461,00 |
| 16.07.2026 | 216,50 | 221,50 | 215,45 | 218,05 | 1,61% | 3.638,00 |
| 15.07.2026 | 222,15 | 226,25 | 214,60 | 214,60 | -3,31% | 8.887,00 |
| 14.07.2026 | 226,60 | 226,80 | 220,20 | 221,95 | -2,18% | 4.349,00 |
| 13.07.2026 | 226,20 | 227,70 | 224,75 | 226,90 | 0,69% | 7.923,00 |
| 10.07.2026 | 226,85 | 227,85 | 223,60 | 225,35 | -0,33% | 3.770,00 |
| 09.07.2026 | 231,25 | 231,55 | 226,00 | 226,10 | -1,87% | 6.928,00 |
| 08.07.2026 | 233,55 | 235,60 | 230,40 | 230,40 | -1,96% | 6.266,00 |
| 07.07.2026 | 227,55 | 235,70 | 227,55 | 235,00 | 3,55% | 10.121,00 |
| 06.07.2026 | 229,55 | 229,95 | 224,35 | 226,95 | -1,33% | 6.040,00 |
| 03.07.2026 | 229,90 | 230,00 | 225,55 | 230,00 | 0,11% | 5.542,00 |
| 02.07.2026 | 221,95 | 229,75 | 220,95 | 229,75 | 2,87% | 5.736,00 |
| 01.07.2026 | 221,50 | 224,95 | 220,15 | 223,35 | 0,38% | 7.531,00 |
| 30.06.2026 | 226,00 | 228,40 | 222,00 | 222,50 | -1,55% | 16.339,00 |
| 29.06.2026 | 222,50 | 226,00 | 221,25 | 226,00 | 1,10% | 8.756,00 |
| 26.06.2026 | 216,80 | 223,60 | 215,40 | 223,55 | 3,45% | 5.206,00 |
| 25.06.2026 | 211,70 | 218,15 | 210,20 | 216,10 | 1,81% | 5.841,00 |
| 24.06.2026 | 209,85 | 214,00 | 209,60 | 212,25 | 0,86% | 6.926,00 |
| 23.06.2026 | 203,05 | 210,45 | 202,25 | 210,45 | 4,00% | 5.499,00 |
| 22.06.2026 | 198,92 | 202,40 | 198,40 | 202,35 | 1,68% | 5.325,00 |
| 19.06.2026 | 198,96 | 199,72 | 197,32 | 199,00 | -0,70% | 3.439,00 |
| 18.06.2026 | 203,60 | 204,35 | 198,42 | 200,40 | -1,28% | 3.779,00 |
| 17.06.2026 | 202,50 | 203,45 | 199,50 | 203,00 | 0,20% | 3.036,00 |
| 16.06.2026 | 203,95 | 204,45 | 199,46 | 202,60 | -0,52% | 3.479,00 |
| 15.06.2026 | 206,20 | 207,60 | 201,40 | 203,65 | -1,88% | 5.129,00 |
| 12.06.2026 | 206,05 | 208,15 | 205,10 | 207,55 | -0,07% | 5.003,00 |
| 11.06.2026 | 207,10 | 209,70 | 206,05 | 207,70 | 0,39% | 5.384,00 |
| 10.06.2026 | 204,45 | 208,45 | 204,45 | 206,90 | 0,78% | 3.616,00 |
| 09.06.2026 | 201,75 | 205,85 | 199,20 | 205,30 | 1,81% | 4.685,00 |
| 08.06.2026 | 201,70 | 203,00 | 199,78 | 201,65 | -0,20% | 4.071,00 |