2,720€
-4,90%
Echtzeit-Aktienkurs Johnson Electric Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Johnson Electric Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,76 | 2,84 | 2,76 | 2,79 | -2,45% | - |
| 17.07.2025 | 2,81 | 2,90 | 2,80 | 2,86 | 15,32% | - |
| 16.07.2025 | 2,50 | 2,51 | 2,47 | 2,48 | 3,33% | - |
| 15.07.2025 | 2,34 | 2,40 | 2,32 | 2,40 | 4,35% | - |
| 14.07.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 4,07% | - |
| 11.07.2025 | 2,22 | 2,23 | 2,18 | 2,21 | 0,45% | - |
| 10.07.2025 | 2,18 | 2,21 | 2,17 | 2,20 | -0,45% | - |
| 09.07.2025 | 2,24 | 2,24 | 2,21 | 2,21 | -3,91% | - |
| 08.07.2025 | 2,28 | 2,30 | 2,25 | 2,30 | 1,77% | - |
| 07.07.2025 | 2,26 | 2,29 | 2,25 | 2,26 | -2,59% | - |
| 04.07.2025 | 2,33 | 2,33 | 2,31 | 2,32 | -2,11% | - |
| 03.07.2025 | 2,32 | 2,38 | 2,31 | 2,37 | 0,85% | - |
| 02.07.2025 | 2,31 | 2,37 | 2,31 | 2,35 | 0,43% | - |
| 01.07.2025 | 2,34 | 2,34 | 2,33 | 2,34 | 0,00% | - |
| 30.06.2025 | 2,33 | 2,36 | 2,29 | 2,34 | 5,88% | - |
| 27.06.2025 | 2,20 | 2,25 | 2,19 | 2,21 | -2,64% | - |
| 26.06.2025 | 2,27 | 2,27 | 2,24 | 2,27 | -0,44% | - |
| 25.06.2025 | 2,25 | 2,31 | 2,23 | 2,28 | 2,24% | - |
| 24.06.2025 | 2,23 | 2,27 | 2,21 | 2,23 | 2,76% | - |
| 23.06.2025 | 2,17 | 2,21 | 2,17 | 2,17 | 0,00% | - |
| 20.06.2025 | 2,16 | 2,19 | 2,13 | 2,17 | 0,93% | - |
| 19.06.2025 | 2,27 | 2,27 | 2,09 | 2,15 | -9,28% | - |
| 18.06.2025 | 2,36 | 2,38 | 2,34 | 2,37 | -1,25% | - |
| 17.06.2025 | 2,41 | 2,41 | 2,39 | 2,40 | -2,04% | - |
| 16.06.2025 | 2,42 | 2,46 | 2,41 | 2,45 | 1,66% | - |
| 13.06.2025 | 2,40 | 2,42 | 2,39 | 2,41 | -0,82% | - |
| 12.06.2025 | 2,47 | 2,49 | 2,41 | 2,43 | -1,62% | - |
| 11.06.2025 | 2,54 | 2,55 | 2,47 | 2,47 | -0,40% | - |
| 10.06.2025 | 2,45 | 2,50 | 2,44 | 2,48 | -1,59% | - |
| 09.06.2025 | 2,53 | 2,53 | 2,49 | 2,52 | 4,56% | - |
| 06.06.2025 | 2,40 | 2,43 | 2,37 | 2,41 | -2,82% | - |
| 05.06.2025 | 2,53 | 2,57 | 2,45 | 2,48 | 2,48% | - |
| 04.06.2025 | 2,47 | 2,47 | 2,40 | 2,42 | 3,86% | - |
| 03.06.2025 | 2,32 | 2,35 | 2,30 | 2,33 | 1,75% | - |
| 02.06.2025 | 2,28 | 2,32 | 2,27 | 2,29 | -2,97% | - |
| 30.05.2025 | 2,36 | 2,39 | 2,31 | 2,36 | -4,07% | - |
| 29.05.2025 | 2,51 | 2,54 | 2,46 | 2,46 | 9,33% | - |
| 28.05.2025 | 2,32 | 2,32 | 2,23 | 2,25 | -2,60% | - |
| 27.05.2025 | 2,30 | 2,33 | 2,27 | 2,31 | 1,76% | - |
| 26.05.2025 | 2,17 | 2,33 | 2,15 | 2,27 | 9,66% | - |
| 23.05.2025 | 2,08 | 2,09 | 2,05 | 2,07 | 10,11% | - |
| 22.05.2025 | 1,89 | 1,90 | 1,85 | 1,88 | 5,32% | - |
| 21.05.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 3,18% | - |
| 20.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 2,98% | - |
| 19.05.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -2,33% | - |
| 16.05.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 2,38% | - |
| 15.05.2025 | 1,67 | 1,69 | 1,66 | 1,68 | -3,17% | - |
| 14.05.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 1,17% | - |
| 13.05.2025 | 1,70 | 1,72 | 1,69 | 1,72 | -0,58% | - |
| 12.05.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 7,81% | - |
| 09.05.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -3,61% | - |
| 08.05.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 1,84% | - |
| 07.05.2025 | 1,62 | 1,64 | 1,61 | 1,63 | -2,10% | - |
| 06.05.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 05.05.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -0,30% | - |
| 02.05.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 3,11% | - |
| 30.04.2025 | 1,61 | 1,61 | 1,59 | 1,61 | 1,90% | - |
| 29.04.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,94% | - |
| 28.04.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -0,32% | - |
| 25.04.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,64% | - |
| 24.04.2025 | 1,55 | 1,58 | 1,53 | 1,57 | 0,97% | - |
| 23.04.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 4,03% | - |
| 22.04.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 4,20% | - |
| 17.04.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 16.04.2025 | 1,42 | 1,46 | 1,41 | 1,43 | -3,72% | - |
| 15.04.2025 | 1,47 | 1,49 | 1,46 | 1,48 | -0,34% | - |
| 14.04.2025 | 1,48 | 1,52 | 1,47 | 1,49 | -0,34% | - |
| 11.04.2025 | 1,50 | 1,51 | 1,46 | 1,49 | 0,68% | - |
| 10.04.2025 | 1,51 | 1,53 | 1,44 | 1,48 | 1,37% | - |
| 09.04.2025 | 1,41 | 1,46 | 1,37 | 1,46 | 8,55% | - |
| 08.04.2025 | 1,38 | 1,45 | 1,34 | 1,35 | -2,54% | - |
| 07.04.2025 | 1,39 | 1,46 | 1,33 | 1,38 | -19,77% | - |
| 04.04.2025 | 1,70 | 1,72 | 1,67 | 1,72 | 1,18% | - |
| 03.04.2025 | 1,75 | 1,75 | 1,67 | 1,70 | -10,29% | - |
| 02.04.2025 | 1,89 | 1,92 | 1,87 | 1,90 | 2,16% | - |
| 01.04.2025 | 1,83 | 1,86 | 1,81 | 1,86 | -0,27% | - |
| 31.03.2025 | 1,82 | 1,87 | 1,81 | 1,86 | -0,53% | - |
| 28.03.2025 | 1,92 | 1,92 | 1,86 | 1,87 | -6,27% | - |
| 27.03.2025 | 2,03 | 2,03 | 2,00 | 2,00 | -0,75% | - |
| 26.03.2025 | 1,96 | 2,02 | 1,95 | 2,01 | 2,29% | - |
| 25.03.2025 | 1,97 | 1,97 | 1,94 | 1,97 | -4,15% | - |
| 24.03.2025 | 2,05 | 2,05 | 2,02 | 2,05 | 4,33% | - |
| 21.03.2025 | 1,96 | 2,05 | 1,93 | 1,97 | -7,75% | - |
| 20.03.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 2,90% | - |
| 19.03.2025 | 2,06 | 2,09 | 2,05 | 2,07 | 1,97% | - |
| 18.03.2025 | 2,03 | 2,05 | 2,01 | 2,03 | 8,27% | - |
| 17.03.2025 | 1,87 | 1,90 | 1,87 | 1,88 | -0,53% | - |
| 14.03.2025 | 1,90 | 1,91 | 1,88 | 1,89 | 1,62% | - |
| 13.03.2025 | 1,83 | 1,88 | 1,83 | 1,86 | -0,54% | 400,00 |
| 12.03.2025 | 1,86 | 1,87 | 1,85 | 1,87 | -1,32% | - |
| 11.03.2025 | 1,84 | 1,93 | 1,83 | 1,89 | -0,26% | - |
| 10.03.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -4,05% | - |
| 07.03.2025 | 1,98 | 2,00 | 1,95 | 1,98 | 0,51% | - |
| 06.03.2025 | 1,97 | 1,99 | 1,95 | 1,97 | 1,03% | - |
| 05.03.2025 | 2,01 | 2,01 | 1,94 | 1,95 | 12,10% | - |
| 04.03.2025 | 1,77 | 1,77 | 1,73 | 1,74 | -1,42% | - |
| 03.03.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -2,76% | - |
| 28.02.2025 | 1,81 | 1,83 | 1,73 | 1,81 | -15,81% | - |
| 27.02.2025 | 2,17 | 2,17 | 2,11 | 2,15 | 7,50% | - |
| 26.02.2025 | 2,02 | 2,03 | 1,95 | 2,00 | 13,64% | - |