178,140€
-0,41%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 177,38 | 177,40 | 176,26 | 176,28 | -1,45% | 1.399,00 |
| 21.11.2025 | 176,30 | 179,50 | 176,02 | 178,88 | 1,50% | 4.392,00 |
| 20.11.2025 | 176,46 | 176,72 | 174,90 | 176,24 | 1,11% | 2.965,00 |
| 19.11.2025 | 172,76 | 175,00 | 172,24 | 174,30 | 1,25% | 2.993,00 |
| 18.11.2025 | 172,04 | 172,42 | 171,38 | 172,14 | 0,48% | 4.409,00 |
| 17.11.2025 | 168,92 | 171,80 | 168,34 | 171,32 | 1,85% | 5.395,00 |
| 14.11.2025 | 167,62 | 168,32 | 166,52 | 168,20 | 0,43% | 4.584,00 |
| 13.11.2025 | 167,52 | 168,40 | 166,56 | 167,48 | -0,11% | 6.485,00 |
| 12.11.2025 | 167,50 | 167,94 | 166,76 | 167,66 | 1,66% | 4.455,00 |
| 11.11.2025 | 163,02 | 164,92 | 162,74 | 164,92 | 1,97% | 1.609,00 |
| 10.11.2025 | 160,64 | 162,18 | 160,40 | 161,74 | -0,05% | 3.119,00 |
| 07.11.2025 | 162,48 | 162,48 | 161,00 | 161,82 | 0,29% | 2.521,00 |
| 06.11.2025 | 161,10 | 162,56 | 160,98 | 161,36 | -0,62% | 5.231,00 |
| 05.11.2025 | 162,70 | 163,16 | 162,06 | 162,36 | -0,31% | 1.033,00 |
| 04.11.2025 | 161,48 | 163,32 | 161,26 | 162,86 | -0,10% | 5.418,00 |
| 03.11.2025 | 164,68 | 164,68 | 162,82 | 163,02 | -0,18% | 1.788,00 |
| 31.10.2025 | 162,72 | 163,80 | 162,14 | 163,32 | -0,01% | 3.518,00 |
| 30.10.2025 | 160,54 | 163,54 | 160,44 | 163,34 | 2,34% | 8.221,00 |
| 29.10.2025 | 159,88 | 160,66 | 158,56 | 159,60 | -0,68% | 5.865,00 |
| 28.10.2025 | 163,10 | 163,60 | 160,40 | 160,70 | -1,58% | 4.074,00 |
| 27.10.2025 | 163,98 | 163,98 | 162,30 | 163,28 | -0,33% | 1.937,00 |
| 24.10.2025 | 165,32 | 166,18 | 163,50 | 163,82 | -1,02% | 1.222,00 |
| 23.10.2025 | 166,24 | 166,84 | 165,48 | 165,50 | -0,52% | 3.256,00 |
| 22.10.2025 | 165,56 | 166,48 | 165,28 | 166,36 | 0,18% | 4.887,00 |
| 21.10.2025 | 165,90 | 166,60 | 165,26 | 166,06 | 0,47% | 6.727,00 |
| 20.10.2025 | 165,90 | 166,50 | 165,28 | 165,28 | -0,13% | 2.472,00 |
| 17.10.2025 | 162,78 | 165,78 | 162,78 | 165,50 | 0,32% | 4.970,00 |
| 16.10.2025 | 163,54 | 165,00 | 163,54 | 164,98 | 0,62% | 2.020,00 |
| 15.10.2025 | 164,26 | 166,26 | 162,66 | 163,96 | 1,40% | 5.956,00 |
| 14.10.2025 | 164,42 | 169,62 | 161,14 | 161,70 | -1,77% | 11.058,00 |
| 13.10.2025 | 163,90 | 165,00 | 162,44 | 164,62 | -0,19% | 8.351,00 |
| 10.10.2025 | 164,92 | 165,88 | 164,30 | 164,94 | -0,04% | 5.736,00 |
| 09.10.2025 | 162,44 | 165,62 | 162,44 | 165,00 | 1,34% | 3.269,00 |
| 08.10.2025 | 162,30 | 162,84 | 162,00 | 162,82 | 0,93% | 2.740,00 |
| 07.10.2025 | 161,22 | 161,32 | 154,90 | 161,32 | 0,22% | 9.091,00 |
| 06.10.2025 | 161,22 | 162,14 | 160,58 | 160,96 | 0,07% | 4.377,00 |
| 03.10.2025 | 159,56 | 161,60 | 158,74 | 160,84 | 1,32% | 6.685,00 |
| 02.10.2025 | 158,38 | 158,98 | 156,96 | 158,74 | 0,97% | 6.595,00 |
| 01.10.2025 | 157,98 | 158,70 | 156,62 | 157,22 | 0,76% | 4.978,00 |
| 30.09.2025 | 154,56 | 156,34 | 154,44 | 156,04 | 1,43% | 2.475,00 |
| 29.09.2025 | 153,14 | 154,10 | 153,14 | 153,84 | 0,44% | 5.734,00 |
| 26.09.2025 | 152,36 | 153,56 | 152,12 | 153,16 | 1,50% | 2.777,00 |
| 25.09.2025 | 150,50 | 152,36 | 150,08 | 150,90 | 0,35% | 1.870,00 |
| 24.09.2025 | 149,88 | 150,50 | 149,68 | 150,38 | 0,31% | 2.436,00 |
| 23.09.2025 | 148,60 | 150,10 | 148,10 | 149,92 | 0,25% | 2.437,00 |
| 22.09.2025 | 150,62 | 150,62 | 148,94 | 149,54 | 0,01% | 1.953,00 |
| 19.09.2025 | 147,84 | 149,82 | 147,64 | 149,52 | 0,17% | 3.571,00 |
| 18.09.2025 | 150,02 | 150,26 | 149,00 | 149,26 | -0,35% | 5.852,00 |
| 17.09.2025 | 148,76 | 150,30 | 146,98 | 149,78 | 0,25% | 6.000,00 |
| 16.09.2025 | 150,78 | 150,78 | 148,96 | 149,40 | -0,93% | 1.132,00 |
| 15.09.2025 | 152,30 | 152,30 | 150,52 | 150,80 | -0,74% | 2.364,00 |
| 12.09.2025 | 151,46 | 152,48 | 151,12 | 151,92 | 0,50% | 2.382,00 |
| 10.09.2025 | 151,58 | 151,58 | 150,54 | 151,16 | -0,97% | 2.951,00 |
| 05.09.2025 | 152,98 | 153,04 | 151,04 | 152,64 | -0,50% | 10.667,00 |
| 04.09.2025 | 152,22 | 153,40 | 152,22 | 153,40 | 0,89% | 2.570,00 |
| 03.09.2025 | 152,58 | 153,04 | 151,94 | 152,04 | -0,37% | 2.814,00 |
| 02.09.2025 | 150,72 | 153,72 | 150,72 | 152,60 | 0,97% | 2.387,00 |
| 01.09.2025 | 150,72 | 151,92 | 150,72 | 151,14 | 0,35% | 3.124,00 |
| 29.08.2025 | 149,98 | 151,12 | 149,70 | 150,62 | 0,16% | 2.089,00 |
| 28.08.2025 | 153,02 | 153,02 | 149,82 | 150,38 | -1,29% | 3.897,00 |
| 27.08.2025 | 151,70 | 153,26 | 151,62 | 152,34 | 0,62% | 3.634,00 |
| 26.08.2025 | 151,94 | 152,62 | 151,12 | 151,40 | -1,02% | 1.660,00 |
| 25.08.2025 | 152,72 | 153,44 | 152,44 | 152,96 | 0,45% | 1.485,00 |
| 22.08.2025 | 154,54 | 155,80 | 151,62 | 152,28 | -1,69% | 9.793,00 |
| 21.08.2025 | 153,18 | 155,00 | 152,60 | 154,90 | 1,11% | 10.515,00 |
| 20.08.2025 | 152,42 | 154,84 | 152,42 | 153,20 | 0,52% | 3.546,00 |
| 19.08.2025 | 151,66 | 152,66 | 150,44 | 152,40 | 0,54% | 4.773,00 |
| 18.08.2025 | 151,54 | 152,00 | 150,74 | 151,58 | 0,96% | 2.511,00 |
| 15.08.2025 | 150,28 | 150,50 | 149,82 | 150,14 | 0,13% | 2.825,00 |
| 14.08.2025 | 149,40 | 149,94 | 148,32 | 149,94 | 1,12% | 2.075,00 |
| 13.08.2025 | 148,00 | 148,62 | 147,48 | 148,28 | 0,28% | 1.376,00 |
| 12.08.2025 | 149,96 | 150,14 | 147,56 | 147,86 | -1,06% | 3.360,00 |
| 11.08.2025 | 148,96 | 150,20 | 148,82 | 149,44 | 0,62% | 2.904,00 |
| 08.08.2025 | 146,80 | 148,52 | 146,70 | 148,52 | 1,55% | 1.138,00 |
| 07.08.2025 | 146,22 | 147,32 | 145,90 | 146,26 | -0,72% | 2.487,00 |
| 06.08.2025 | 147,70 | 147,88 | 145,98 | 147,32 | 0,20% | 3.514,00 |
| 05.08.2025 | 147,42 | 148,48 | 146,84 | 147,02 | 0,57% | 4.387,00 |
| 04.08.2025 | 144,78 | 146,18 | 144,02 | 146,18 | 1,80% | 1.828,00 |
| 01.08.2025 | 144,24 | 144,54 | 142,70 | 143,60 | -1,28% | 6.894,00 |
| 31.07.2025 | 145,78 | 146,08 | 144,88 | 145,46 | -0,42% | 4.811,00 |
| 30.07.2025 | 145,60 | 146,92 | 145,16 | 146,08 | 0,26% | 1.312,00 |
| 29.07.2025 | 144,34 | 146,00 | 143,42 | 145,70 | 1,19% | 3.119,00 |
| 28.07.2025 | 143,56 | 144,28 | 143,00 | 143,98 | 0,56% | 2.629,00 |
| 25.07.2025 | 143,80 | 144,82 | 143,12 | 143,18 | -0,39% | 2.014,00 |
| 24.07.2025 | 143,78 | 144,36 | 143,28 | 143,74 | 1,08% | 3.649,00 |
| 23.07.2025 | 143,00 | 144,20 | 141,98 | 142,20 | 0,34% | 3.243,00 |
| 22.07.2025 | 140,50 | 142,92 | 140,14 | 141,72 | 0,85% | 3.222,00 |
| 21.07.2025 | 140,80 | 140,94 | 139,84 | 140,52 | -0,52% | 4.097,00 |
| 18.07.2025 | 140,68 | 141,46 | 139,86 | 141,26 | 0,53% | 3.861,00 |
| 17.07.2025 | 140,66 | 142,66 | 140,24 | 140,52 | -0,33% | 5.453,00 |
| 16.07.2025 | 133,50 | 141,92 | 133,50 | 140,98 | 5,60% | 7.901,00 |
| 15.07.2025 | 134,76 | 134,80 | 133,50 | 133,50 | -0,30% | 2.897,00 |
| 14.07.2025 | 134,18 | 134,80 | 133,40 | 133,90 | 0,40% | 2.952,00 |
| 11.07.2025 | 135,34 | 135,34 | 132,82 | 133,36 | -1,64% | 2.894,00 |
| 10.07.2025 | 133,14 | 136,12 | 133,02 | 135,58 | 2,08% | 2.499,00 |
| 09.07.2025 | 133,22 | 133,64 | 132,74 | 132,82 | -0,45% | 2.782,00 |
| 08.07.2025 | 132,36 | 134,00 | 131,86 | 133,42 | 0,53% | 1.546,00 |
| 07.07.2025 | 133,10 | 133,28 | 132,20 | 132,72 | 0,18% | 9.253,00 |
| 04.07.2025 | 131,92 | 132,70 | 131,78 | 132,48 | -0,03% | 1.124,00 |
| 03.07.2025 | 132,02 | 132,72 | 131,76 | 132,52 | 0,14% | 1.274,00 |