122,500€
-0,12%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 122,15 | 124,30 | 121,00 | 122,65 | -1,17% | 461,00 |
| 20.08.2026 | 125,20 | 125,20 | 124,10 | 124,10 | -1,90% | 103,00 |
| 19.08.2026 | 130,15 | 130,15 | 126,05 | 126,50 | -1,90% | 337,00 |
| 18.08.2026 | 131,50 | 133,55 | 128,95 | 128,95 | -2,57% | 197,00 |
| 17.08.2026 | 133,00 | 133,40 | 131,45 | 132,35 | 0,00% | 69,00 |
| 14.08.2026 | 130,65 | 132,35 | 130,65 | 132,35 | 1,53% | 76,00 |
| 13.08.2026 | 133,75 | 133,75 | 130,35 | 130,35 | -2,61% | 54,00 |
| 12.08.2026 | 133,35 | 135,85 | 133,35 | 133,85 | 0,22% | 392,00 |
| 11.08.2026 | 131,50 | 133,55 | 129,50 | 133,55 | 1,56% | 33,00 |
| 10.08.2026 | 132,70 | 132,70 | 130,75 | 131,50 | -1,72% | 145,00 |
| 07.08.2026 | 135,35 | 135,65 | 133,60 | 133,80 | -0,89% | 13,00 |
| 06.08.2026 | 132,40 | 135,15 | 132,40 | 135,00 | 0,45% | 402,00 |
| 05.08.2026 | 132,50 | 134,50 | 132,50 | 134,40 | 1,20% | 121,00 |
| 04.08.2026 | 126,40 | 134,00 | 126,40 | 132,80 | 4,08% | 779,00 |
| 03.08.2026 | 128,80 | 129,95 | 124,60 | 127,60 | 0,91% | 613,00 |
| 31.07.2026 | 125,85 | 126,45 | 125,85 | 126,45 | 1,73% | 32,00 |
| 30.07.2026 | 121,15 | 124,90 | 121,15 | 124,30 | 3,37% | 105,00 |
| 29.07.2026 | 122,30 | 129,95 | 120,25 | 120,25 | -1,68% | 348,00 |
| 28.07.2026 | 125,35 | 127,40 | 120,50 | 122,30 | -4,12% | 217,00 |
| 27.07.2026 | 127,55 | 127,55 | 127,55 | 127,55 | 1,19% | 40,00 |
| 24.07.2026 | 126,85 | 127,45 | 126,05 | 126,05 | 0,20% | 107,00 |
| 23.07.2026 | 125,10 | 127,50 | 125,10 | 125,80 | 0,64% | 127,00 |
| 22.07.2026 | 123,15 | 125,00 | 123,05 | 125,00 | 1,05% | 136,00 |
| 21.07.2026 | 123,70 | 123,70 | 123,70 | 123,70 | 1,77% | 1,00 |
| 20.07.2026 | 123,55 | 124,75 | 121,55 | 121,55 | -1,98% | 165,00 |
| 17.07.2026 | 121,80 | 124,00 | 121,80 | 124,00 | 0,57% | 194,00 |
| 16.07.2026 | 123,70 | 125,30 | 123,20 | 123,30 | -1,20% | 248,00 |
| 15.07.2026 | 127,95 | 128,35 | 122,55 | 124,80 | -1,73% | 338,00 |
| 14.07.2026 | 127,15 | 127,15 | 126,00 | 127,00 | 1,64% | 114,00 |
| 13.07.2026 | 125,60 | 126,75 | 124,05 | 124,95 | -1,19% | 264,00 |
| 10.07.2026 | 123,05 | 126,45 | 123,00 | 126,45 | 2,93% | 89,00 |
| 09.07.2026 | 122,75 | 122,85 | 122,55 | 122,85 | 1,11% | 220,00 |
| 08.07.2026 | 121,75 | 123,60 | 121,50 | 121,50 | -1,26% | 102,00 |
| 07.07.2026 | 123,90 | 126,00 | 119,45 | 123,05 | -1,36% | 314,00 |
| 06.07.2026 | 122,55 | 126,10 | 122,55 | 124,75 | 0,85% | 117,00 |
| 03.07.2026 | 124,05 | 124,05 | 121,95 | 123,70 | -1,59% | 92,00 |
| 02.07.2026 | 127,80 | 127,80 | 125,25 | 125,70 | -4,12% | 63,00 |
| 01.07.2026 | 128,70 | 131,10 | 125,35 | 131,10 | 1,86% | 47,00 |
| 30.06.2026 | 124,30 | 128,70 | 124,30 | 128,70 | 4,46% | 77,00 |
| 29.06.2026 | 122,00 | 123,20 | 121,05 | 123,20 | 0,98% | 133,00 |
| 26.06.2026 | 127,95 | 127,95 | 122,00 | 122,00 | -4,72% | 12,00 |
| 25.06.2026 | 128,50 | 128,55 | 126,90 | 128,05 | 1,31% | 116,00 |
| 24.06.2026 | 123,35 | 126,40 | 123,35 | 126,40 | 1,04% | 256,00 |
| 23.06.2026 | 129,70 | 130,15 | 124,70 | 125,10 | -2,68% | 234,00 |
| 22.06.2026 | 127,30 | 128,55 | 127,30 | 128,55 | 2,27% | 255,00 |
| 19.06.2026 | 126,33 | 126,68 | 125,70 | 125,70 | -1,10% | - |
| 18.06.2026 | 126,55 | 128,95 | 126,55 | 127,10 | 0,43% | 175,00 |
| 17.06.2026 | 124,25 | 127,05 | 123,65 | 126,55 | 0,12% | 319,00 |
| 16.06.2026 | 125,30 | 126,95 | 125,30 | 126,40 | -1,52% | 32,00 |
| 15.06.2026 | 126,70 | 128,40 | 124,65 | 128,35 | 1,95% | 22,00 |
| 12.06.2026 | 125,50 | 125,90 | 125,05 | 125,90 | 2,44% | 27,00 |
| 11.06.2026 | 120,20 | 122,90 | 120,20 | 122,90 | 1,91% | 75,00 |
| 10.06.2026 | 126,55 | 129,05 | 120,60 | 120,60 | -5,11% | 83,00 |
| 09.06.2026 | 127,85 | 127,85 | 127,10 | 127,10 | 1,97% | 6,00 |
| 08.06.2026 | 123,10 | 126,50 | 123,10 | 124,65 | -2,39% | 77,00 |
| 05.06.2026 | 125,75 | 127,70 | 125,75 | 127,70 | 0,51% | 55,00 |
| 04.06.2026 | 128,25 | 128,25 | 124,50 | 127,05 | 0,16% | 435,00 |
| 03.06.2026 | 123,00 | 127,65 | 120,90 | 126,85 | 4,36% | 433,00 |
| 02.06.2026 | 115,70 | 122,00 | 113,70 | 121,55 | 5,15% | 266,00 |
| 01.06.2026 | 115,90 | 115,90 | 114,15 | 115,60 | 0,13% | 29,00 |
| 29.05.2026 | 116,20 | 118,50 | 115,45 | 115,45 | -1,22% | 420,00 |
| 28.05.2026 | 119,15 | 119,18 | 116,20 | 116,88 | -4,00% | 3,00 |
| 27.05.2026 | 121,70 | 121,75 | 121,70 | 121,75 | 2,18% | 31,00 |
| 26.05.2026 | 119,15 | 119,15 | 119,15 | 119,15 | -1,33% | 50,00 |
| 25.05.2026 | 120,70 | 120,75 | 120,70 | 120,75 | 0,54% | 2,00 |
| 22.05.2026 | 117,00 | 120,10 | 115,90 | 120,10 | 2,26% | 115,00 |
| 21.05.2026 | 119,45 | 119,45 | 117,45 | 117,45 | -0,34% | 38,00 |
| 20.05.2026 | 117,85 | 117,85 | 117,85 | 117,85 | 0,47% | 1,00 |
| 19.05.2026 | 118,65 | 118,95 | 117,15 | 117,30 | -2,25% | 34,00 |
| 18.05.2026 | 123,10 | 123,10 | 120,00 | 120,00 | -2,04% | 43,00 |
| 15.05.2026 | 125,10 | 125,20 | 121,65 | 122,50 | -1,49% | 652,00 |
| 14.05.2026 | 124,15 | 124,35 | 124,15 | 124,35 | 1,55% | 215,00 |
| 13.05.2026 | 121,00 | 122,65 | 120,95 | 122,45 | 1,32% | 57,00 |
| 12.05.2026 | 120,85 | 120,85 | 120,85 | 120,85 | 2,85% | 2,00 |
| 11.05.2026 | 119,35 | 119,35 | 117,50 | 117,50 | -0,97% | 110,00 |
| 08.05.2026 | 117,85 | 120,40 | 116,85 | 118,65 | 1,32% | 415,00 |
| 07.05.2026 | 122,85 | 122,85 | 117,10 | 117,10 | -2,74% | 71,00 |
| 06.05.2026 | 122,75 | 127,55 | 117,00 | 120,40 | -2,39% | 436,00 |
| 05.05.2026 | 122,95 | 125,55 | 122,95 | 123,35 | -0,76% | 198,00 |
| 04.05.2026 | 124,65 | 124,70 | 122,50 | 124,30 | 0,16% | 98,00 |
| 30.04.2026 | 120,40 | 124,58 | 119,88 | 124,10 | 3,50% | - |
| 29.04.2026 | 120,15 | 120,15 | 119,90 | 119,90 | -0,33% | 70,00 |
| 28.04.2026 | 121,70 | 123,75 | 120,30 | 120,30 | -1,11% | 154,00 |
| 27.04.2026 | 121,60 | 121,70 | 121,60 | 121,65 | 0,00% | 41,00 |
| 24.04.2026 | 121,75 | 121,75 | 121,25 | 121,65 | 0,21% | 232,00 |
| 23.04.2026 | 119,70 | 121,40 | 119,70 | 121,40 | 1,68% | 278,00 |
| 22.04.2026 | 118,70 | 120,45 | 118,70 | 119,40 | -1,24% | 136,00 |
| 21.04.2026 | 120,25 | 120,90 | 120,25 | 120,90 | 0,81% | 2,00 |
| 20.04.2026 | 119,08 | 120,30 | 118,28 | 119,93 | 3,29% | - |
| 17.04.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -0,30% | 15,00 |
| 16.04.2026 | 117,20 | 117,20 | 115,60 | 116,45 | -0,51% | 50,00 |
| 15.04.2026 | 121,35 | 121,45 | 115,45 | 117,05 | -3,06% | 243,00 |
| 14.04.2026 | 120,20 | 121,70 | 120,20 | 120,75 | 0,37% | 186,00 |
| 13.04.2026 | 119,75 | 122,15 | 119,75 | 120,30 | -0,62% | 304,00 |
| 10.04.2026 | 121,95 | 122,60 | 121,05 | 121,05 | 0,04% | 146,00 |
| 09.04.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,72% | 104,00 |
| 08.04.2026 | 119,85 | 119,85 | 118,95 | 118,95 | 3,98% | 27,00 |
| 07.04.2026 | 113,90 | 116,75 | 113,90 | 114,40 | -1,29% | 835,00 |
| 02.04.2026 | 114,62 | 115,90 | 114,62 | 115,90 | -0,74% | 56,00 |
| 01.04.2026 | 114,52 | 116,76 | 112,82 | 116,76 | 4,12% | 94,00 |