136,100€
1,04%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 149,90 | 150,50 | 149,10 | 150,50 | 1,28% | 3.100,00 |
| 10.02.2025 | 148,12 | 149,12 | 147,66 | 148,60 | -0,08% | 3.202,00 |
| 07.02.2025 | 147,90 | 148,98 | 147,36 | 148,72 | -0,12% | 1.482,00 |
| 06.02.2025 | 149,20 | 149,72 | 148,14 | 148,90 | 0,89% | 3.647,00 |
| 05.02.2025 | 147,14 | 148,00 | 147,08 | 147,58 | 0,05% | 2.577,00 |
| 04.02.2025 | 147,36 | 147,96 | 145,76 | 147,50 | 0,26% | 3.858,00 |
| 03.02.2025 | 147,96 | 148,34 | 146,48 | 147,12 | 0,53% | 6.434,00 |
| 31.01.2025 | 146,54 | 147,58 | 146,34 | 146,34 | -0,01% | 4.724,00 |
| 30.01.2025 | 145,98 | 146,56 | 144,98 | 146,36 | 0,60% | 4.040,00 |
| 29.01.2025 | 144,96 | 145,76 | 143,86 | 145,48 | 0,14% | 3.536,00 |
| 28.01.2025 | 145,60 | 146,70 | 145,00 | 145,28 | 0,87% | 4.693,00 |
| 27.01.2025 | 140,02 | 144,26 | 139,62 | 144,02 | 2,99% | 6.561,00 |
| 24.01.2025 | 140,48 | 140,96 | 139,42 | 139,84 | -1,45% | 3.165,00 |
| 23.01.2025 | 139,90 | 142,02 | 138,88 | 141,90 | 2,72% | 5.620,00 |
| 22.01.2025 | 143,54 | 144,60 | 136,52 | 138,14 | -3,14% | 19.273,00 |
| 21.01.2025 | 142,28 | 143,00 | 141,90 | 142,62 | 0,38% | 2.862,00 |
| 20.01.2025 | 143,46 | 143,46 | 141,70 | 142,08 | -0,42% | 3.587,00 |
| 17.01.2025 | 144,04 | 144,14 | 142,68 | 142,68 | -0,01% | 5.378,00 |
| 16.01.2025 | 141,38 | 142,70 | 140,40 | 142,70 | 1,49% | 3.021,00 |
| 15.01.2025 | 140,30 | 141,20 | 140,20 | 140,60 | 1,01% | 1.815,00 |
| 14.01.2025 | 141,38 | 141,56 | 139,16 | 139,20 | -0,56% | 3.324,00 |
| 13.01.2025 | 139,22 | 141,00 | 138,92 | 139,98 | 0,21% | 6.181,00 |
| 10.01.2025 | 138,08 | 140,10 | 137,68 | 139,68 | 1,13% | 3.459,00 |