154,720€
1,46%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 137,78 | 138,92 | 137,78 | 138,12 | -0,27% | 1.863,00 |
| 08.01.2025 | 141,96 | 142,20 | 137,50 | 138,50 | -1,55% | 7.315,00 |
| 07.01.2025 | 138,20 | 141,60 | 137,86 | 140,68 | 1,46% | 5.703,00 |
| 06.01.2025 | 140,00 | 140,04 | 137,80 | 138,66 | -1,01% | 3.020,00 |
| 03.01.2025 | 140,32 | 140,56 | 139,46 | 140,08 | -0,85% | 2.741,00 |
| 02.01.2025 | 140,66 | 141,38 | 139,92 | 141,28 | 1,68% | 4.976,00 |
| 30.12.2024 | 140,42 | 140,42 | 138,82 | 138,94 | -0,63% | 2.119,00 |
| 27.12.2024 | 139,52 | 140,62 | 139,00 | 139,82 | 1,14% | 3.326,00 |
| 23.12.2024 | 138,60 | 139,36 | 138,24 | 138,24 | -0,50% | 2.276,00 |
| 20.12.2024 | 138,22 | 138,94 | 137,26 | 138,94 | -0,13% | 10.176,00 |
| 19.12.2024 | 139,30 | 139,70 | 138,40 | 139,12 | -0,34% | 2.354,00 |
| 18.12.2024 | 139,28 | 139,92 | 138,80 | 139,60 | 1,09% | 2.169,00 |
| 17.12.2024 | 137,16 | 138,94 | 136,78 | 138,10 | -0,92% | 3.080,00 |
| 16.12.2024 | 139,70 | 140,40 | 139,28 | 139,38 | -0,14% | 3.888,00 |
| 13.12.2024 | 139,82 | 140,26 | 138,40 | 139,58 | -0,19% | 2.777,00 |
| 12.12.2024 | 139,76 | 140,52 | 139,46 | 139,84 | -0,01% | 7.202,00 |
| 11.12.2024 | 142,76 | 142,80 | 139,82 | 139,86 | -1,77% | 2.024,00 |
| 10.12.2024 | 141,98 | 142,90 | 141,64 | 142,38 | 0,10% | 2.014,00 |
| 09.12.2024 | 141,10 | 142,50 | 140,50 | 142,24 | 0,88% | 2.301,00 |
| 06.12.2024 | 141,64 | 141,72 | 140,72 | 141,00 | -0,44% | 2.311,00 |
| 05.12.2024 | 143,36 | 143,46 | 141,46 | 141,62 | -1,19% | 3.013,00 |
| 04.12.2024 | 145,00 | 145,18 | 142,74 | 143,32 | -2,16% | 2.022,00 |
| 03.12.2024 | 147,12 | 147,42 | 145,62 | 146,48 | -0,70% | 2.274,00 |
| 02.12.2024 | 147,80 | 147,82 | 146,96 | 147,52 | 0,24% | 2.938,00 |
| 29.11.2024 | 146,84 | 147,44 | 146,40 | 147,16 | 0,35% | 2.511,00 |
| 28.11.2024 | 147,08 | 147,92 | 146,64 | 146,64 | -1,03% | 1.021,00 |
| 27.11.2024 | 145,96 | 148,16 | 145,96 | 148,16 | 1,05% | 1.923,00 |
| 26.11.2024 | 147,96 | 147,96 | 146,48 | 146,62 | -1,52% | 1.900,00 |
| 25.11.2024 | 148,00 | 149,22 | 147,76 | 148,88 | 0,35% | 2.240,00 |
| 22.11.2024 | 148,98 | 150,90 | 147,98 | 148,36 | 0,60% | 2.075,00 |
| 21.11.2024 | 144,76 | 147,52 | 144,76 | 147,48 | 1,79% | 2.264,00 |
| 20.11.2024 | 144,76 | 145,40 | 144,00 | 144,88 | 0,78% | 2.498,00 |
| 19.11.2024 | 146,20 | 147,06 | 143,76 | 143,76 | -1,10% | 3.258,00 |
| 18.11.2024 | 146,02 | 146,88 | 144,54 | 145,36 | 0,01% | 3.096,00 |
| 15.11.2024 | 144,10 | 145,46 | 143,32 | 145,34 | 1,01% | 2.787,00 |
| 14.11.2024 | 145,30 | 146,08 | 142,80 | 143,88 | -0,43% | 3.140,00 |
| 13.11.2024 | 143,98 | 144,50 | 142,88 | 144,50 | 0,33% | 3.130,00 |
| 12.11.2024 | 146,00 | 146,22 | 144,02 | 144,02 | -1,36% | 1.952,00 |
| 11.11.2024 | 145,96 | 147,92 | 145,38 | 146,00 | 0,21% | 3.685,00 |
| 08.11.2024 | 145,78 | 145,90 | 144,98 | 145,70 | -0,11% | 1.962,00 |
| 07.11.2024 | 147,60 | 147,60 | 144,92 | 145,86 | -0,92% | 1.611,00 |
| 06.11.2024 | 148,48 | 150,16 | 146,62 | 147,22 | 2,05% | 4.534,00 |
| 05.11.2024 | 145,22 | 145,40 | 143,52 | 144,26 | -1,11% | 593,00 |
| 04.11.2024 | 147,46 | 147,46 | 145,56 | 145,88 | -1,71% | 1.996,00 |
| 01.11.2024 | 147,80 | 148,42 | 147,14 | 148,42 | 0,50% | 3.209,00 |
| 31.10.2024 | 147,96 | 148,20 | 146,78 | 147,68 | -0,14% | 894,00 |
| 30.10.2024 | 148,38 | 148,48 | 147,28 | 147,88 | -0,95% | 999,00 |
| 29.10.2024 | 149,70 | 150,10 | 149,10 | 149,30 | -0,17% | 731,00 |
| 28.10.2024 | 149,08 | 149,56 | 148,84 | 149,56 | -0,09% | 1.444,00 |
| 25.10.2024 | 151,30 | 151,34 | 149,70 | 149,70 | -1,46% | 1.760,00 |
| 24.10.2024 | 153,30 | 154,00 | 151,92 | 151,92 | 0,05% | 1.832,00 |
| 23.10.2024 | 151,80 | 152,42 | 150,94 | 151,84 | 0,62% | 934,00 |
| 22.10.2024 | 151,18 | 151,18 | 149,76 | 150,90 | 0,48% | 866,00 |
| 21.10.2024 | 152,54 | 152,54 | 150,16 | 150,18 | -0,86% | 2.211,00 |
| 18.10.2024 | 150,60 | 151,80 | 150,58 | 151,48 | -0,03% | 3.940,00 |
| 17.10.2024 | 151,32 | 152,42 | 150,90 | 151,52 | 0,26% | 2.818,00 |
| 16.10.2024 | 151,32 | 151,44 | 149,74 | 151,12 | 0,57% | 1.248,00 |
| 15.10.2024 | 148,50 | 152,54 | 145,34 | 150,26 | 1,51% | 7.712,00 |
| 14.10.2024 | 148,18 | 149,00 | 147,50 | 148,02 | -0,03% | 2.466,00 |
| 11.10.2024 | 147,14 | 148,66 | 147,14 | 148,06 | 0,78% | 1.399,00 |
| 10.10.2024 | 147,30 | 147,66 | 146,60 | 146,92 | -0,03% | 9.709,00 |
| 09.10.2024 | 145,82 | 146,96 | 145,18 | 146,96 | 1,00% | 1.821,00 |
| 08.10.2024 | 145,56 | 146,80 | 144,96 | 145,50 | -0,22% | 4.302,00 |
| 07.10.2024 | 146,02 | 146,36 | 145,66 | 145,82 | 0,57% | 1.064,00 |
| 04.10.2024 | 145,68 | 146,24 | 144,88 | 145,00 | -0,78% | 858,00 |
| 03.10.2024 | 146,42 | 146,42 | 145,42 | 146,14 | -0,34% | 1.071,00 |
| 02.10.2024 | 146,18 | 146,64 | 145,50 | 146,64 | 0,07% | 2.675,00 |
| 01.10.2024 | 145,80 | 146,78 | 145,40 | 146,54 | 1,50% | 2.097,00 |
| 30.09.2024 | 144,68 | 145,08 | 144,00 | 144,38 | -1,22% | 2.597,00 |