80,200€
-0,66%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 80,91 | 80,91 | 79,63 | 80,21 | -0,64% | 468,00 |
| 14.11.2024 | 81,79 | 81,79 | 80,73 | 80,73 | -0,98% | 100,00 |
| 13.11.2024 | 80,45 | 81,69 | 80,45 | 81,53 | 0,95% | 1.003,00 |
| 12.11.2024 | 80,73 | 82,11 | 80,73 | 80,76 | -0,46% | 211,00 |
| 11.11.2024 | 78,69 | 81,13 | 78,69 | 81,13 | 2,66% | 105,00 |
| 08.11.2024 | 76,55 | 79,03 | 76,18 | 79,03 | 5,63% | 204,00 |
| 07.11.2024 | 76,39 | 76,39 | 74,82 | 74,82 | -1,45% | 3,00 |
| 06.11.2024 | 69,37 | 76,00 | 69,00 | 75,92 | 10,95% | 1.861,00 |
| 05.11.2024 | 68,41 | 68,43 | 68,41 | 68,43 | 0,44% | 230,00 |
| 04.11.2024 | 68,77 | 68,88 | 68,12 | 68,13 | -2,87% | 499,00 |
| 01.11.2024 | 69,88 | 70,14 | 69,88 | 70,14 | 0,56% | 35,00 |
| 31.10.2024 | 69,62 | 70,00 | 69,62 | 69,75 | -0,60% | 160,00 |
| 30.10.2024 | 70,70 | 70,70 | 70,14 | 70,17 | -1,54% | 315,00 |
| 29.10.2024 | 71,42 | 71,42 | 71,27 | 71,27 | -0,52% | 205,00 |
| 28.10.2024 | 71,66 | 72,02 | 71,64 | 71,64 | -0,04% | 63,00 |
| 25.10.2024 | 71,67 | 71,67 | 71,67 | 71,67 | 0,84% | 29,00 |
| 24.10.2024 | 70,39 | 71,07 | 70,39 | 71,07 | -0,56% | 6,00 |
| 23.10.2024 | 71,37 | 71,65 | 71,37 | 71,47 | 0,73% | 35,00 |
| 22.10.2024 | 71,00 | 71,00 | 70,95 | 70,95 | -0,77% | 469,00 |
| 21.10.2024 | 71,02 | 71,50 | 71,02 | 71,50 | 1,29% | 30,00 |
| 18.10.2024 | 70,71 | 70,75 | 70,59 | 70,59 | -0,16% | 302,00 |
| 17.10.2024 | 70,70 | 70,70 | 70,70 | 70,70 | 0,83% | 14,00 |
| 16.10.2024 | 69,78 | 70,80 | 69,78 | 70,12 | -0,64% | 353,00 |
| 15.10.2024 | 71,95 | 71,95 | 70,40 | 70,57 | -0,62% | 203,00 |
| 14.10.2024 | 71,49 | 71,49 | 70,79 | 71,01 | 1,44% | 232,00 |
| 11.10.2024 | 69,99 | 70,00 | 69,99 | 70,00 | -0,95% | 1.503,00 |
| 10.10.2024 | 70,70 | 70,70 | 70,51 | 70,67 | 0,36% | 280,00 |
| 09.10.2024 | 70,02 | 70,42 | 69,05 | 70,42 | 1,32% | 162,00 |
| 08.10.2024 | 69,00 | 69,50 | 69,00 | 69,50 | 1,92% | 516,00 |
| 07.10.2024 | 68,99 | 68,99 | 68,19 | 68,19 | -1,35% | 63,00 |
| 04.10.2024 | 69,02 | 69,12 | 69,02 | 69,12 | 0,16% | 17,00 |
| 03.10.2024 | 69,67 | 69,67 | 69,01 | 69,01 | -0,55% | 16,00 |
| 02.10.2024 | 68,67 | 69,39 | 68,67 | 69,39 | -0,24% | 151,00 |
| 01.10.2024 | 70,17 | 70,18 | 69,56 | 69,56 | -0,43% | 165,00 |
| 30.09.2024 | 68,61 | 69,86 | 68,26 | 69,86 | 0,82% | 229,00 |
| 27.09.2024 | 69,17 | 69,29 | 69,02 | 69,29 | 1,45% | 174,00 |
| 26.09.2024 | 67,75 | 68,58 | 67,75 | 68,30 | 2,71% | 656,00 |
| 25.09.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | 14,00 |
| 24.09.2024 | 68,21 | 68,21 | 67,19 | 68,00 | 0,00% | 384,00 |
| 23.09.2024 | 65,50 | 68,00 | 65,50 | 68,00 | 2,43% | 713,00 |
| 20.09.2024 | 67,13 | 67,13 | 66,20 | 66,39 | -0,51% | 235,00 |
| 19.09.2024 | 65,41 | 66,73 | 65,41 | 66,73 | 1,37% | 49,00 |
| 18.09.2024 | 66,01 | 66,01 | 65,79 | 65,83 | 0,84% | 73,00 |
| 17.09.2024 | 65,67 | 65,75 | 65,28 | 65,28 | 0,37% | 58,00 |
| 16.09.2024 | 65,73 | 65,83 | 65,00 | 65,04 | -0,35% | 46,00 |
| 13.09.2024 | 64,74 | 65,27 | 64,74 | 65,27 | 1,61% | 145,00 |
| 12.09.2024 | 64,30 | 64,41 | 63,29 | 64,24 | 0,41% | - |
| 11.09.2024 | 63,97 | 63,97 | 63,97 | 63,97 | 1,64% | 35,00 |
| 10.09.2024 | 61,62 | 63,67 | 61,62 | 62,94 | 0,53% | 1.000,00 |
| 09.09.2024 | 62,06 | 62,61 | 62,06 | 62,61 | 2,10% | 2,00 |
| 06.09.2024 | 61,72 | 61,72 | 61,25 | 61,32 | -1,53% | 78,00 |
| 05.09.2024 | 63,19 | 63,71 | 62,08 | 62,28 | -1,99% | - |
| 04.09.2024 | 63,54 | 63,54 | 63,54 | 63,54 | -0,90% | 148,00 |
| 03.09.2024 | 65,35 | 65,35 | 64,12 | 64,12 | -3,27% | 18,00 |
| 02.09.2024 | 65,91 | 66,29 | 65,30 | 66,29 | 1,05% | 87,00 |
| 30.08.2024 | 64,65 | 65,60 | 64,65 | 65,60 | 1,74% | 35,00 |
| 29.08.2024 | 64,48 | 64,48 | 64,48 | 64,48 | 0,23% | 50,00 |
| 28.08.2024 | 64,33 | 64,33 | 64,33 | 64,33 | -0,09% | 7,00 |
| 27.08.2024 | 64,39 | 64,39 | 64,39 | 64,39 | 0,52% | 6,00 |
| 26.08.2024 | 64,05 | 64,06 | 64,05 | 64,06 | 0,41% | 30,00 |
| 23.08.2024 | 64,05 | 64,05 | 63,15 | 63,80 | 0,51% | 195,00 |
| 22.08.2024 | 63,31 | 63,89 | 63,03 | 63,48 | 0,41% | - |
| 21.08.2024 | 63,29 | 63,90 | 63,21 | 63,22 | -0,45% | - |
| 20.08.2024 | 64,07 | 64,07 | 63,46 | 63,50 | 0,22% | 6,00 |
| 19.08.2024 | 63,00 | 63,36 | 63,00 | 63,36 | -1,09% | 2,00 |
| 16.08.2024 | 64,06 | 64,06 | 64,06 | 64,06 | 1,55% | 19,00 |
| 15.08.2024 | 62,86 | 63,83 | 61,91 | 63,08 | 2,45% | 163,00 |
| 14.08.2024 | 61,27 | 61,57 | 61,27 | 61,57 | -0,06% | 243,00 |
| 13.08.2024 | 61,66 | 61,66 | 61,61 | 61,61 | 0,20% | 67,00 |
| 12.08.2024 | 61,49 | 61,49 | 61,49 | 61,49 | 0,23% | 40,00 |
| 09.08.2024 | 61,35 | 61,35 | 61,35 | 61,35 | 0,64% | 51,00 |
| 08.08.2024 | 59,47 | 60,96 | 59,47 | 60,96 | -2,99% | 358,00 |
| 07.08.2024 | 61,82 | 62,84 | 61,82 | 62,84 | 3,08% | 14,00 |
| 06.08.2024 | 60,18 | 61,02 | 60,02 | 60,96 | 1,40% | 267,00 |
| 05.08.2024 | 60,96 | 60,96 | 58,70 | 60,12 | -3,87% | 694,00 |
| 02.08.2024 | 63,93 | 63,93 | 62,54 | 62,54 | -4,65% | 146,00 |
| 01.08.2024 | 66,62 | 67,58 | 65,59 | 65,59 | -0,92% | 391,00 |
| 31.07.2024 | 63,62 | 69,45 | 63,62 | 66,20 | 2,57% | 551,00 |
| 30.07.2024 | 63,59 | 64,54 | 63,59 | 64,54 | 0,94% | 78,00 |
| 29.07.2024 | 63,58 | 64,34 | 63,47 | 63,94 | 1,32% | - |
| 26.07.2024 | 63,30 | 63,30 | 63,11 | 63,11 | 1,46% | 90,00 |
| 25.07.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -1,35% | 35,00 |
| 24.07.2024 | 64,03 | 64,03 | 63,05 | 63,05 | -1,39% | 253,00 |
| 23.07.2024 | 64,85 | 68,20 | 63,18 | 63,94 | 0,25% | 1.140,00 |
| 22.07.2024 | 62,89 | 63,85 | 62,89 | 63,78 | -0,08% | 132,00 |
| 19.07.2024 | 63,41 | 63,83 | 62,75 | 63,83 | 0,09% | 887,00 |
| 18.07.2024 | 63,98 | 65,51 | 63,48 | 63,78 | -1,41% | - |
| 17.07.2024 | 65,37 | 65,37 | 64,69 | 64,69 | -1,55% | 120,00 |
| 16.07.2024 | 63,84 | 65,71 | 63,71 | 65,71 | 1,91% | 466,00 |
| 15.07.2024 | 63,90 | 65,01 | 63,90 | 64,48 | -0,34% | 150,00 |
| 12.07.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,80% | 77,00 |
| 11.07.2024 | 62,57 | 64,36 | 62,10 | 64,19 | 1,85% | - |
| 10.07.2024 | 62,48 | 63,02 | 62,48 | 63,02 | 2,21% | 405,00 |
| 09.07.2024 | 61,72 | 61,72 | 61,66 | 61,66 | -1,00% | 28,00 |
| 08.07.2024 | 61,09 | 62,37 | 61,09 | 62,28 | 1,27% | 132,00 |
| 05.07.2024 | 62,10 | 62,10 | 61,43 | 61,50 | -0,03% | 285,00 |
| 04.07.2024 | 61,52 | 61,52 | 61,52 | 61,52 | -1,60% | 20,00 |
| 03.07.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 1,28% | 120,00 |
| 02.07.2024 | 60,46 | 61,73 | 60,03 | 61,73 | 0,60% | 1.066,00 |
| 01.07.2024 | 62,37 | 62,37 | 61,21 | 61,36 | -1,11% | 259,00 |