100,700€
-0,32%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 92,80 | 92,80 | 91,14 | 91,54 | 0,12% | 18,00 |
| 19.09.2025 | 92,09 | 92,09 | 91,43 | 91,43 | -1,69% | 73,00 |
| 18.09.2025 | 90,60 | 93,00 | 90,60 | 93,00 | 2,34% | 28,00 |
| 17.09.2025 | 90,21 | 91,11 | 90,01 | 90,88 | 1,25% | - |
| 16.09.2025 | 90,72 | 92,00 | 89,75 | 89,75 | -2,05% | 85,00 |
| 15.09.2025 | 91,02 | 92,46 | 90,82 | 91,63 | 0,43% | 367,00 |
| 12.09.2025 | 91,24 | 91,24 | 91,24 | 91,24 | -1,05% | 97,00 |
| 11.09.2025 | 92,21 | 93,06 | 88,79 | 92,21 | 0,41% | 1.213,00 |
| 10.09.2025 | 90,71 | 93,81 | 90,11 | 91,83 | 1,13% | 60,00 |
| 09.09.2025 | 91,06 | 91,43 | 89,18 | 90,80 | -0,88% | 20,00 |
| 08.09.2025 | 90,68 | 92,16 | 90,10 | 91,61 | -0,69% | 28,00 |
| 05.09.2025 | 92,24 | 92,24 | 92,24 | 92,24 | 0,36% | 1,00 |
| 04.09.2025 | 90,31 | 91,98 | 90,24 | 91,91 | 1,74% | - |
| 03.09.2025 | 90,73 | 91,09 | 89,75 | 90,34 | -1,36% | - |
| 02.09.2025 | 90,74 | 91,58 | 90,74 | 91,58 | -0,42% | 11,00 |
| 01.09.2025 | 91,86 | 91,97 | 91,79 | 91,97 | 0,29% | 7,00 |
| 29.08.2025 | 91,70 | 91,70 | 91,70 | 91,70 | -1,88% | 67,00 |
| 28.08.2025 | 94,72 | 94,72 | 93,42 | 93,46 | -1,13% | 185,00 |
| 27.08.2025 | 93,70 | 94,53 | 93,70 | 94,53 | 1,39% | 55,00 |
| 26.08.2025 | 91,98 | 93,23 | 91,27 | 93,23 | 1,56% | 239,00 |
| 25.08.2025 | 90,89 | 92,19 | 90,89 | 91,80 | 0,32% | 94,00 |
| 22.08.2025 | 91,19 | 91,51 | 90,59 | 91,51 | 1,22% | 55,00 |
| 21.08.2025 | 90,41 | 90,41 | 90,41 | 90,41 | -0,63% | 5,00 |
| 20.08.2025 | 89,61 | 91,31 | 88,91 | 90,99 | 1,94% | - |
| 19.08.2025 | 89,77 | 89,77 | 89,25 | 89,25 | 0,04% | 26,00 |
| 18.08.2025 | 87,58 | 89,21 | 87,58 | 89,21 | -0,12% | 290,00 |
| 15.08.2025 | 89,94 | 91,24 | 89,32 | 89,32 | -2,06% | 25,00 |
| 14.08.2025 | 91,14 | 91,20 | 91,14 | 91,20 | 1,34% | 44,00 |
| 13.08.2025 | 89,69 | 89,99 | 89,69 | 89,99 | -1,64% | 53,00 |
| 12.08.2025 | 90,50 | 91,49 | 90,45 | 91,49 | 0,32% | 73,00 |
| 11.08.2025 | 89,87 | 91,20 | 89,87 | 91,20 | 0,58% | 158,00 |
| 08.08.2025 | 90,67 | 90,67 | 90,67 | 90,67 | 0,14% | 10,00 |
| 07.08.2025 | 90,38 | 90,54 | 90,38 | 90,54 | 1,16% | 6,00 |
| 06.08.2025 | 91,70 | 91,70 | 89,50 | 89,50 | -0,23% | 550,00 |
| 05.08.2025 | 93,02 | 93,08 | 89,71 | 89,71 | -2,71% | 202,00 |
| 04.08.2025 | 93,00 | 93,17 | 91,64 | 92,21 | -0,67% | 282,00 |
| 01.08.2025 | 91,89 | 93,02 | 90,19 | 92,83 | 0,54% | 590,00 |
| 31.07.2025 | 91,85 | 92,33 | 90,36 | 92,33 | 1,60% | 187,00 |
| 30.07.2025 | 90,14 | 91,02 | 89,72 | 90,88 | 0,81% | 533,00 |
| 29.07.2025 | 96,70 | 96,70 | 90,15 | 90,15 | -6,09% | 30,00 |
| 28.07.2025 | 94,99 | 96,61 | 94,99 | 96,00 | 0,93% | 287,00 |
| 25.07.2025 | 94,55 | 95,12 | 92,95 | 95,12 | 1,53% | 74,00 |
| 24.07.2025 | 93,09 | 93,69 | 93,09 | 93,69 | 0,15% | 12,00 |
| 23.07.2025 | 93,26 | 93,93 | 93,26 | 93,55 | 2,57% | 67,00 |
| 22.07.2025 | 91,96 | 91,96 | 91,21 | 91,21 | -1,84% | 145,00 |
| 21.07.2025 | 93,07 | 94,59 | 92,87 | 92,92 | -1,59% | 60,00 |
| 18.07.2025 | 94,69 | 94,69 | 93,19 | 94,42 | 0,56% | 105,00 |
| 17.07.2025 | 92,29 | 94,06 | 91,30 | 93,89 | 2,39% | - |
| 16.07.2025 | 90,35 | 91,70 | 90,35 | 91,70 | 0,09% | 13,00 |
| 15.07.2025 | 91,66 | 91,66 | 91,62 | 91,62 | 0,69% | 2,00 |
| 14.07.2025 | 90,99 | 90,99 | 90,99 | 90,99 | 0,67% | 6,00 |
| 11.07.2025 | 90,09 | 90,38 | 89,61 | 90,38 | -0,99% | 81,00 |