117,080€
-0,48%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 116,60 | 118,72 | 116,16 | 116,16 | -1,26% | 52,00 |
| 13.02.2026 | 117,48 | 117,64 | 117,16 | 117,64 | 1,17% | 11,00 |
| 12.02.2026 | 119,84 | 120,18 | 116,28 | 116,28 | -1,76% | 138,00 |
| 11.02.2026 | 115,80 | 119,98 | 115,80 | 118,36 | 0,77% | 314,00 |
| 10.02.2026 | 115,34 | 117,46 | 115,34 | 117,46 | 0,50% | 122,00 |
| 09.02.2026 | 115,46 | 116,92 | 115,12 | 116,88 | 1,26% | 163,00 |
| 06.02.2026 | 114,98 | 116,10 | 114,98 | 115,42 | 4,36% | 223,00 |
| 05.02.2026 | 110,56 | 112,32 | 109,20 | 110,60 | 1,13% | 155,00 |
| 04.02.2026 | 105,80 | 112,54 | 104,38 | 109,36 | 5,72% | 919,00 |
| 03.02.2026 | 103,44 | 103,44 | 103,44 | 103,44 | 0,29% | 1,00 |
| 02.02.2026 | 100,70 | 103,14 | 99,49 | 103,14 | 2,55% | 367,00 |
| 30.01.2026 | 99,64 | 100,58 | 99,64 | 100,58 | 0,08% | 130,00 |
| 29.01.2026 | 98,34 | 100,50 | 96,86 | 100,50 | 2,31% | 278,00 |
| 28.01.2026 | 96,86 | 98,23 | 96,86 | 98,23 | 0,54% | 929,00 |
| 27.01.2026 | 96,25 | 97,70 | 96,24 | 97,70 | 2,70% | 71,00 |
| 26.01.2026 | 94,99 | 95,13 | 94,99 | 95,13 | -0,64% | 186,00 |
| 23.01.2026 | 96,86 | 97,06 | 95,74 | 95,74 | -1,91% | 470,00 |
| 22.01.2026 | 99,59 | 99,59 | 97,60 | 97,60 | -1,42% | 452,00 |
| 21.01.2026 | 97,32 | 99,01 | 97,32 | 99,01 | 3,14% | 60,00 |
| 20.01.2026 | 96,00 | 97,50 | 96,00 | 96,00 | 0,00% | 41,00 |
| 19.01.2026 | 94,80 | 96,00 | 94,21 | 96,00 | -3,23% | 679,00 |
| 16.01.2026 | 99,00 | 99,20 | 99,00 | 99,20 | 2,11% | 180,00 |
| 15.01.2026 | 97,06 | 98,00 | 97,06 | 97,15 | 2,12% | 76,00 |
| 14.01.2026 | 95,13 | 95,13 | 95,13 | 95,13 | -1,00% | 50,00 |
| 13.01.2026 | 96,14 | 96,14 | 95,48 | 96,09 | 1,25% | 167,00 |
| 12.01.2026 | 95,00 | 95,94 | 94,90 | 94,90 | -0,38% | 8,00 |
| 09.01.2026 | 96,85 | 96,85 | 95,26 | 95,26 | -1,49% | 93,00 |
| 08.01.2026 | 96,70 | 96,70 | 96,70 | 96,70 | -0,25% | 20,00 |
| 07.01.2026 | 98,22 | 99,46 | 96,11 | 96,94 | -0,88% | 2.434,00 |
| 06.01.2026 | 102,18 | 102,18 | 92,47 | 97,80 | -5,96% | 1.505,00 |
| 05.01.2026 | 103,90 | 105,68 | 103,38 | 104,00 | 0,76% | 1.153,00 |
| 02.01.2026 | 102,78 | 103,22 | 102,78 | 103,22 | 0,68% | 14,00 |
| 30.12.2025 | 104,06 | 104,06 | 102,52 | 102,52 | -0,56% | 55,00 |
| 29.12.2025 | 102,78 | 103,80 | 102,78 | 103,10 | 1,64% | 59,00 |
| 23.12.2025 | 102,62 | 102,62 | 101,02 | 101,44 | -0,31% | 133,00 |
| 22.12.2025 | 102,50 | 102,90 | 100,84 | 101,76 | 0,10% | 156,00 |
| 19.12.2025 | 101,90 | 101,90 | 101,66 | 101,66 | 1,73% | 110,00 |
| 18.12.2025 | 100,50 | 100,50 | 99,93 | 99,93 | 0,94% | 81,00 |
| 17.12.2025 | 102,60 | 102,60 | 99,00 | 99,00 | -2,44% | 257,00 |
| 16.12.2025 | 99,19 | 101,66 | 99,13 | 101,48 | 2,02% | - |
| 15.12.2025 | 99,22 | 99,47 | 98,75 | 99,47 | 1,52% | 302,00 |
| 12.12.2025 | 97,98 | 97,98 | 97,98 | 97,98 | -2,45% | 25,00 |
| 11.12.2025 | 99,47 | 100,52 | 99,47 | 100,44 | 0,46% | 90,00 |
| 10.12.2025 | 99,54 | 100,12 | 98,75 | 99,98 | 0,54% | - |
| 09.12.2025 | 99,47 | 99,47 | 99,44 | 99,44 | 0,74% | 202,00 |
| 08.12.2025 | 98,69 | 99,51 | 98,68 | 98,71 | 0,93% | 40,00 |
| 05.12.2025 | 98,75 | 98,75 | 97,47 | 97,80 | -0,94% | 159,00 |
| 04.12.2025 | 98,66 | 98,73 | 98,66 | 98,73 | 0,37% | 30,00 |
| 03.12.2025 | 98,44 | 98,45 | 98,37 | 98,37 | -1,47% | 343,00 |
| 02.12.2025 | 98,09 | 99,84 | 98,09 | 99,84 | 0,19% | 86,00 |
| 01.12.2025 | 99,43 | 99,83 | 99,18 | 99,65 | -0,77% | 328,00 |
| 28.11.2025 | 99,88 | 100,42 | 99,88 | 100,42 | -0,59% | 91,00 |
| 27.11.2025 | 101,02 | 101,02 | 101,02 | 101,02 | 0,38% | 1,00 |
| 26.11.2025 | 100,64 | 100,64 | 100,64 | 100,64 | 0,91% | 25,00 |
| 25.11.2025 | 99,73 | 99,73 | 99,73 | 99,73 | -0,51% | 30,00 |
| 24.11.2025 | 100,24 | 100,24 | 100,24 | 100,24 | 1,56% | 1,00 |
| 21.11.2025 | 98,94 | 98,94 | 97,62 | 98,70 | -0,67% | 190,00 |
| 20.11.2025 | 100,68 | 101,22 | 98,98 | 99,37 | 0,00% | 409,00 |
| 19.11.2025 | 98,12 | 99,37 | 98,12 | 99,37 | 0,83% | 27,00 |
| 18.11.2025 | 99,50 | 99,60 | 98,52 | 98,55 | -3,85% | 133,00 |
| 17.11.2025 | 102,48 | 102,50 | 102,42 | 102,50 | -0,60% | 318,00 |
| 14.11.2025 | 101,18 | 103,12 | 101,18 | 103,12 | -0,21% | 245,00 |
| 13.11.2025 | 106,14 | 106,14 | 103,34 | 103,34 | -2,88% | 34,00 |
| 12.11.2025 | 106,06 | 106,66 | 106,00 | 106,40 | 0,85% | 103,00 |
| 11.11.2025 | 106,88 | 106,88 | 105,50 | 105,50 | -1,24% | 16,00 |
| 10.11.2025 | 105,14 | 106,94 | 105,08 | 106,82 | 2,30% | 321,00 |
| 07.11.2025 | 105,34 | 106,82 | 104,10 | 104,42 | -1,68% | 50,00 |
| 06.11.2025 | 105,54 | 106,20 | 103,88 | 106,20 | 0,72% | 576,00 |
| 05.11.2025 | 96,05 | 105,86 | 96,05 | 105,44 | 8,81% | 370,00 |
| 04.11.2025 | 96,86 | 97,49 | 96,86 | 96,90 | -2,13% | 104,00 |
| 03.11.2025 | 99,54 | 100,14 | 98,90 | 99,01 | -0,54% | 149,00 |
| 31.10.2025 | 98,98 | 99,55 | 98,98 | 99,55 | 0,50% | 133,00 |
| 30.10.2025 | 97,92 | 99,95 | 97,66 | 99,05 | 2,91% | 737,00 |
| 29.10.2025 | 96,25 | 96,25 | 96,25 | 96,25 | -0,34% | 52,00 |
| 28.10.2025 | 97,52 | 97,52 | 96,58 | 96,58 | -0,29% | 160,00 |
| 27.10.2025 | 98,94 | 98,95 | 96,86 | 96,86 | -0,19% | 303,00 |
| 24.10.2025 | 94,61 | 97,04 | 94,61 | 97,04 | 2,30% | 59,00 |
| 23.10.2025 | 94,17 | 94,86 | 92,74 | 94,86 | 1,80% | 53,00 |
| 22.10.2025 | 93,18 | 93,18 | 93,18 | 93,18 | -2,60% | 22,00 |
| 21.10.2025 | 95,69 | 96,03 | 95,67 | 95,67 | 1,28% | 31,00 |
| 20.10.2025 | 94,21 | 94,46 | 94,21 | 94,46 | 0,97% | 58,00 |
| 17.10.2025 | 93,55 | 93,55 | 93,55 | 93,55 | -1,05% | 20,00 |
| 16.10.2025 | 94,35 | 95,76 | 94,35 | 94,54 | -0,49% | 130,00 |
| 15.10.2025 | 93,66 | 95,01 | 93,59 | 95,01 | 3,20% | 221,00 |
| 14.10.2025 | 90,92 | 92,06 | 90,89 | 92,06 | -0,63% | 60,00 |
| 13.10.2025 | 92,64 | 92,64 | 92,64 | 92,64 | 1,91% | 50,00 |
| 10.10.2025 | 93,27 | 94,52 | 90,78 | 90,91 | -2,22% | - |
| 09.10.2025 | 92,65 | 92,97 | 92,65 | 92,97 | 0,71% | 101,00 |
| 08.10.2025 | 92,95 | 92,95 | 92,31 | 92,31 | -0,29% | 16,00 |
| 07.10.2025 | 92,86 | 94,35 | 92,58 | 92,58 | -1,87% | 27,00 |
| 06.10.2025 | 92,40 | 94,34 | 92,40 | 94,34 | 1,89% | 107,00 |
| 03.10.2025 | 93,49 | 93,49 | 92,59 | 92,59 | 0,21% | 110,00 |
| 02.10.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -0,13% | 15,00 |
| 01.10.2025 | 93,68 | 93,97 | 92,52 | 92,52 | 1,43% | 4,00 |
| 30.09.2025 | 91,22 | 91,22 | 91,22 | 91,22 | -0,31% | 20,00 |
| 29.09.2025 | 91,51 | 91,51 | 91,50 | 91,50 | 0,15% | 36,00 |
| 26.09.2025 | 90,61 | 91,68 | 90,58 | 91,37 | -0,15% | - |
| 25.09.2025 | 91,50 | 91,50 | 91,50 | 91,50 | -1,09% | 30,00 |
| 24.09.2025 | 92,58 | 92,58 | 92,51 | 92,51 | 1,19% | 47,00 |
| 23.09.2025 | 92,99 | 93,52 | 91,42 | 91,42 | -0,13% | 974,00 |