132,480€
-0,03%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 132,68 | 133,26 | 131,80 | 132,34 | -0,74% | 3.147,00 |
| 01.07.2025 | 130,16 | 133,44 | 129,24 | 133,32 | 3,14% | 3.694,00 |
| 30.06.2025 | 130,42 | 130,44 | 129,26 | 129,26 | -0,74% | 3.172,00 |
| 27.06.2025 | 130,02 | 130,36 | 129,12 | 130,22 | -0,08% | 2.140,00 |
| 26.06.2025 | 130,46 | 130,66 | 130,00 | 130,32 | -0,66% | 4.067,00 |
| 25.06.2025 | 131,00 | 131,40 | 130,10 | 131,18 | 0,54% | 3.116,00 |
| 24.06.2025 | 130,34 | 130,92 | 130,18 | 130,48 | 0,11% | 3.749,00 |
| 23.06.2025 | 130,84 | 131,70 | 130,06 | 130,34 | 0,42% | 2.224,00 |
| 20.06.2025 | 130,90 | 131,64 | 129,80 | 129,80 | -1,95% | 3.714,00 |
| 19.06.2025 | 130,00 | 132,38 | 130,00 | 132,38 | 0,65% | 285,00 |
| 18.06.2025 | 132,54 | 133,72 | 131,00 | 131,52 | -1,45% | 3.091,00 |
| 17.06.2025 | 133,92 | 134,16 | 133,14 | 133,46 | -0,22% | 5.096,00 |
| 16.06.2025 | 136,24 | 136,24 | 133,68 | 133,76 | -1,66% | 4.304,00 |
| 13.06.2025 | 135,34 | 136,88 | 135,02 | 136,02 | 0,96% | 2.873,00 |
| 12.06.2025 | 135,08 | 135,08 | 133,76 | 134,72 | -0,72% | 4.026,00 |
| 11.06.2025 | 137,28 | 137,30 | 135,54 | 135,70 | -0,98% | 3.160,00 |
| 10.06.2025 | 136,38 | 137,04 | 135,58 | 137,04 | 0,65% | 2.236,00 |
| 09.06.2025 | 135,52 | 136,48 | 135,48 | 136,16 | 0,24% | 1.011,00 |
| 06.06.2025 | 134,62 | 136,68 | 134,30 | 135,84 | 1,15% | 2.070,00 |
| 05.06.2025 | 134,42 | 134,80 | 133,00 | 134,30 | -0,07% | 2.850,00 |
| 04.06.2025 | 135,70 | 135,96 | 134,12 | 134,40 | -1,19% | 2.053,00 |
| 03.06.2025 | 136,18 | 136,40 | 135,34 | 136,02 | 0,98% | 1.430,00 |
| 02.06.2025 | 136,26 | 136,26 | 133,22 | 134,70 | -1,03% | 7.391,00 |
| 30.05.2025 | 135,08 | 136,60 | 135,08 | 136,10 | 1,28% | 3.150,00 |
| 29.05.2025 | 135,54 | 135,58 | 133,60 | 134,38 | -0,56% | 5.594,00 |
| 28.05.2025 | 135,48 | 135,94 | 134,84 | 135,14 | 0,28% | 2.189,00 |
| 27.05.2025 | 134,14 | 135,00 | 134,14 | 134,76 | -0,58% | 5.809,00 |
| 26.05.2025 | 134,76 | 135,98 | 134,30 | 135,54 | 0,77% | 3.894,00 |
| 23.05.2025 | 135,64 | 135,64 | 133,94 | 134,50 | 0,00% | 2.912,00 |
| 22.05.2025 | 136,02 | 136,02 | 134,14 | 134,50 | -1,04% | 2.244,00 |
| 21.05.2025 | 134,70 | 136,08 | 134,70 | 135,92 | -0,34% | 4.932,00 |
| 20.05.2025 | 135,52 | 136,54 | 134,76 | 136,38 | 0,95% | 1.851,00 |
| 19.05.2025 | 135,24 | 135,40 | 134,32 | 135,10 | -0,13% | 2.906,00 |
| 16.05.2025 | 133,80 | 135,62 | 133,46 | 135,28 | 1,35% | 3.211,00 |
| 15.05.2025 | 130,50 | 133,48 | 130,44 | 133,48 | 1,83% | 7.661,00 |
| 14.05.2025 | 133,32 | 133,32 | 130,50 | 131,08 | -1,75% | 9.261,00 |
| 13.05.2025 | 138,56 | 138,88 | 133,28 | 133,42 | -4,40% | 5.115,00 |
| 12.05.2025 | 135,98 | 139,66 | 134,72 | 139,56 | 1,01% | 7.004,00 |
| 09.05.2025 | 138,68 | 138,68 | 137,86 | 138,16 | -0,59% | 872,00 |
| 08.05.2025 | 139,40 | 139,40 | 137,54 | 138,98 | 0,27% | 8.739,00 |
| 07.05.2025 | 137,16 | 138,60 | 135,94 | 138,60 | 1,23% | 4.685,00 |
| 06.05.2025 | 137,14 | 137,14 | 135,42 | 136,92 | 0,03% | 2.212,00 |
| 05.05.2025 | 137,96 | 138,04 | 136,42 | 136,88 | -0,03% | 5.910,00 |
| 02.05.2025 | 137,40 | 137,80 | 136,50 | 136,92 | -0,41% | 4.174,00 |
| 30.04.2025 | 137,16 | 138,98 | 136,60 | 137,48 | 0,23% | 4.839,00 |
| 29.04.2025 | 136,34 | 137,88 | 135,50 | 137,16 | 0,65% | 2.787,00 |
| 28.04.2025 | 136,70 | 136,88 | 135,50 | 136,28 | 1,07% | 2.126,00 |
| 25.04.2025 | 136,32 | 137,12 | 134,28 | 134,84 | -1,09% | 8.893,00 |
| 24.04.2025 | 137,18 | 137,18 | 135,28 | 136,32 | -0,16% | 2.784,00 |
| 23.04.2025 | 139,76 | 139,76 | 136,24 | 136,54 | -0,91% | 4.446,00 |
| 22.04.2025 | 136,90 | 138,18 | 136,24 | 137,80 | -0,69% | 5.936,00 |
| 17.04.2025 | 136,06 | 139,14 | 135,24 | 138,76 | 1,80% | 3.055,00 |
| 16.04.2025 | 135,78 | 136,46 | 134,28 | 136,30 | -0,06% | 5.504,00 |
| 15.04.2025 | 136,18 | 137,80 | 132,88 | 136,38 | 0,68% | 8.790,00 |
| 14.04.2025 | 134,12 | 135,58 | 133,42 | 135,46 | 3,09% | 7.613,00 |
| 11.04.2025 | 132,78 | 132,78 | 130,02 | 131,40 | 0,05% | 4.058,00 |
| 10.04.2025 | 137,98 | 137,98 | 131,34 | 131,34 | -0,68% | 9.777,00 |
| 09.04.2025 | 134,42 | 136,54 | 128,16 | 132,24 | -4,88% | 13.514,00 |
| 08.04.2025 | 140,14 | 142,12 | 138,70 | 139,02 | 2,27% | 10.218,00 |
| 07.04.2025 | 134,74 | 139,08 | 133,74 | 135,94 | -4,15% | 13.864,00 |
| 04.04.2025 | 144,88 | 145,28 | 141,82 | 141,82 | -2,00% | 8.074,00 |
| 03.04.2025 | 140,46 | 144,88 | 139,94 | 144,72 | 0,88% | 17.707,00 |
| 02.04.2025 | 142,40 | 143,46 | 141,40 | 143,46 | -1,89% | 8.469,00 |
| 01.04.2025 | 149,80 | 150,48 | 145,26 | 146,22 | -4,82% | 15.153,00 |
| 31.03.2025 | 151,08 | 154,04 | 150,28 | 153,62 | 1,45% | 8.397,00 |
| 28.03.2025 | 151,38 | 151,90 | 150,90 | 151,42 | 0,01% | 2.232,00 |
| 27.03.2025 | 150,36 | 151,82 | 149,66 | 151,40 | 1,00% | 2.152,00 |
| 26.03.2025 | 148,70 | 150,40 | 148,70 | 149,90 | -0,25% | 2.990,00 |
| 25.03.2025 | 151,46 | 151,94 | 150,28 | 150,28 | -0,71% | 3.098,00 |
| 24.03.2025 | 151,06 | 152,18 | 150,04 | 151,36 | 0,28% | 19.214,00 |
| 21.03.2025 | 150,46 | 151,48 | 150,00 | 150,94 | 0,48% | 14.197,00 |
| 20.03.2025 | 149,80 | 150,76 | 149,58 | 150,22 | 0,16% | 6.937,00 |
| 19.03.2025 | 150,64 | 151,02 | 149,62 | 149,98 | 0,23% | 4.048,00 |
| 18.03.2025 | 148,40 | 151,00 | 148,40 | 149,64 | 0,29% | 8.540,00 |
| 17.03.2025 | 149,58 | 149,58 | 148,50 | 149,20 | -0,09% | 2.433,00 |
| 14.03.2025 | 150,06 | 150,80 | 147,86 | 149,34 | -0,48% | 4.317,00 |
| 13.03.2025 | 148,96 | 151,02 | 148,96 | 150,06 | 0,37% | 1.447,00 |
| 12.03.2025 | 152,14 | 152,60 | 148,84 | 149,50 | -1,35% | 11.811,00 |
| 11.03.2025 | 153,94 | 153,94 | 151,34 | 151,54 | -2,78% | 2.302,00 |
| 10.03.2025 | 153,68 | 156,58 | 153,24 | 155,88 | 0,80% | 3.584,00 |
| 07.03.2025 | 153,28 | 154,64 | 151,84 | 154,64 | 1,54% | 2.718,00 |
| 06.03.2025 | 152,54 | 152,78 | 151,10 | 152,30 | -0,54% | 4.152,00 |
| 05.03.2025 | 154,60 | 155,00 | 151,96 | 153,12 | -4,04% | 5.748,00 |
| 04.03.2025 | 158,98 | 161,30 | 158,20 | 159,56 | 0,43% | 6.247,00 |
| 03.03.2025 | 157,76 | 159,38 | 156,92 | 158,88 | 1,12% | 5.106,00 |
| 28.02.2025 | 157,72 | 159,00 | 156,40 | 157,12 | 0,32% | 3.868,00 |
| 27.02.2025 | 156,26 | 156,70 | 155,10 | 156,62 | 0,66% | 2.465,00 |
| 26.02.2025 | 158,10 | 158,12 | 155,46 | 155,60 | -1,44% | 5.498,00 |
| 25.02.2025 | 156,48 | 158,08 | 156,00 | 157,88 | 0,80% | 2.721,00 |
| 24.02.2025 | 154,78 | 157,32 | 154,44 | 156,62 | 1,25% | 5.432,00 |
| 21.02.2025 | 151,78 | 154,98 | 151,36 | 154,68 | 1,43% | 4.400,00 |
| 20.02.2025 | 151,66 | 152,80 | 150,62 | 152,50 | 0,97% | 2.337,00 |
| 19.02.2025 | 148,64 | 151,22 | 147,94 | 151,04 | 2,14% | 3.560,00 |
| 18.02.2025 | 148,74 | 148,94 | 146,64 | 147,88 | -0,82% | 5.984,00 |
| 17.02.2025 | 149,56 | 150,82 | 148,36 | 149,10 | 0,01% | 2.290,00 |
| 14.02.2025 | 150,24 | 150,32 | 148,70 | 149,08 | -0,86% | 2.659,00 |
| 13.02.2025 | 147,94 | 150,50 | 147,92 | 150,38 | 0,93% | 3.758,00 |
| 12.02.2025 | 150,64 | 150,84 | 149,00 | 149,00 | -1,00% | 2.597,00 |