145,450€
1,09%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 144,72 | 146,24 | 144,16 | 146,16 | 1,39% | 1.498,00 |
| 26.09.2024 | 144,44 | 144,86 | 143,54 | 144,16 | -0,21% | 2.537,00 |
| 25.09.2024 | 145,32 | 146,10 | 143,52 | 144,46 | -1,08% | 1.199,00 |
| 24.09.2024 | 146,82 | 147,08 | 145,22 | 146,04 | -0,33% | 2.770,00 |
| 23.09.2024 | 147,32 | 148,20 | 146,40 | 146,52 | -0,73% | 1.662,00 |
| 20.09.2024 | 147,80 | 147,94 | 146,68 | 147,60 | -0,07% | 743,00 |
| 19.09.2024 | 150,18 | 150,18 | 147,70 | 147,70 | -1,80% | 2.722,00 |
| 18.09.2024 | 149,98 | 150,66 | 149,20 | 150,40 | -0,19% | 957,00 |
| 17.09.2024 | 149,74 | 150,68 | 149,44 | 150,68 | 0,69% | 3.889,00 |
| 16.09.2024 | 149,18 | 150,00 | 148,64 | 149,64 | 0,61% | 1.115,00 |
| 13.09.2024 | 148,84 | 149,94 | 147,80 | 148,74 | 0,28% | 9.026,00 |
| 12.09.2024 | 150,02 | 150,24 | 147,60 | 148,32 | -0,88% | 1.968,00 |
| 11.09.2024 | 151,66 | 152,44 | 149,30 | 149,64 | -1,50% | 3.007,00 |
| 10.09.2024 | 151,20 | 152,74 | 150,48 | 151,92 | 0,46% | 1.256,00 |
| 09.09.2024 | 149,52 | 151,22 | 148,68 | 151,22 | 1,44% | 1.761,00 |
| 06.09.2024 | 148,06 | 149,64 | 146,90 | 149,08 | -0,37% | 4.010,00 |
| 05.09.2024 | 151,08 | 151,36 | 149,54 | 149,64 | -1,04% | 2.961,00 |
| 04.09.2024 | 150,00 | 152,60 | 150,00 | 151,22 | 0,11% | 2.892,00 |
| 03.09.2024 | 149,88 | 151,72 | 148,78 | 151,06 | 1,38% | 2.134,00 |
| 02.09.2024 | 149,88 | 149,88 | 149,00 | 149,00 | 0,57% | 1.760,00 |
| 30.08.2024 | 147,48 | 149,00 | 147,48 | 148,16 | -0,18% | 1.998,00 |
| 29.08.2024 | 147,48 | 148,70 | 147,42 | 148,42 | 0,45% | 1.580,00 |
| 28.08.2024 | 146,08 | 148,12 | 145,98 | 147,76 | 1,74% | 1.709,00 |
| 27.08.2024 | 147,26 | 147,26 | 145,24 | 145,24 | -0,48% | 1.146,00 |
| 26.08.2024 | 146,14 | 148,22 | 145,94 | 145,94 | 0,58% | 3.084,00 |
| 23.08.2024 | 145,52 | 146,52 | 145,10 | 145,10 | 0,00% | 2.505,00 |
| 22.08.2024 | 144,24 | 145,50 | 144,24 | 145,10 | 0,51% | 1.747,00 |
| 21.08.2024 | 145,06 | 145,06 | 144,02 | 144,36 | 0,07% | 2.503,00 |
| 20.08.2024 | 144,50 | 144,86 | 143,98 | 144,26 | -0,33% | 3.089,00 |
| 19.08.2024 | 144,60 | 144,74 | 144,04 | 144,74 | 0,17% | 1.890,00 |
| 16.08.2024 | 146,10 | 146,10 | 144,00 | 144,50 | -0,18% | 2.280,00 |
| 15.08.2024 | 145,30 | 145,30 | 143,78 | 144,76 | 0,60% | 4.409,00 |
| 14.08.2024 | 143,82 | 144,40 | 142,84 | 143,90 | -0,12% | 3.470,00 |
| 13.08.2024 | 147,00 | 147,00 | 143,06 | 144,08 | -1,14% | 1.206,00 |
| 12.08.2024 | 147,18 | 147,46 | 145,42 | 145,74 | -0,76% | 1.057,00 |
| 09.08.2024 | 146,84 | 147,08 | 146,14 | 146,86 | 0,36% | 1.690,00 |
| 08.08.2024 | 144,96 | 147,08 | 144,66 | 146,34 | -0,01% | 1.535,00 |
| 07.08.2024 | 146,00 | 147,02 | 143,84 | 146,36 | 0,34% | 3.956,00 |
| 06.08.2024 | 148,86 | 148,86 | 145,86 | 145,86 | -0,99% | 3.302,00 |
| 05.08.2024 | 147,48 | 150,50 | 145,28 | 147,32 | -0,55% | 19.667,00 |
| 02.08.2024 | 148,70 | 151,22 | 147,40 | 148,14 | 0,53% | 3.827,00 |
| 01.08.2024 | 146,50 | 147,48 | 145,90 | 147,36 | 0,08% | 2.569,00 |
| 31.07.2024 | 147,98 | 149,00 | 146,62 | 147,24 | -0,62% | 1.747,00 |
| 30.07.2024 | 146,40 | 148,16 | 145,72 | 148,16 | 0,47% | 2.376,00 |
| 29.07.2024 | 147,00 | 148,28 | 146,58 | 147,46 | -0,47% | 4.797,00 |
| 26.07.2024 | 147,48 | 148,50 | 146,70 | 148,16 | 0,82% | 2.229,00 |
| 25.07.2024 | 144,00 | 148,00 | 143,66 | 146,96 | 2,97% | 6.243,00 |
| 24.07.2024 | 140,44 | 142,88 | 140,10 | 142,72 | 2,00% | 1.567,00 |
| 23.07.2024 | 141,16 | 141,74 | 139,84 | 139,92 | -1,59% | 2.973,00 |
| 22.07.2024 | 141,88 | 142,50 | 141,62 | 142,18 | 0,15% | 3.341,00 |
| 19.07.2024 | 142,00 | 143,76 | 141,88 | 141,96 | -1,13% | 2.241,00 |
| 18.07.2024 | 143,02 | 143,70 | 142,00 | 143,58 | 0,64% | 3.907,00 |
| 17.07.2024 | 139,04 | 143,30 | 135,00 | 142,66 | 3,35% | 9.826,00 |
| 16.07.2024 | 137,26 | 138,76 | 136,70 | 138,04 | 0,64% | 1.599,00 |
| 15.07.2024 | 138,02 | 138,32 | 136,44 | 137,16 | -0,16% | 2.670,00 |
| 12.07.2024 | 137,72 | 138,04 | 137,20 | 137,38 | -0,84% | 1.675,00 |
| 11.07.2024 | 137,92 | 138,54 | 137,02 | 138,54 | 1,39% | 2.267,00 |
| 10.07.2024 | 135,98 | 136,92 | 135,52 | 136,64 | 1,04% | 2.419,00 |
| 09.07.2024 | 134,48 | 135,80 | 134,26 | 135,24 | 0,57% | 1.766,00 |
| 08.07.2024 | 135,08 | 135,58 | 134,48 | 134,48 | 0,12% | 2.500,00 |
| 05.07.2024 | 135,02 | 135,02 | 133,70 | 134,32 | -0,72% | 2.149,00 |
| 04.07.2024 | 134,78 | 135,46 | 134,72 | 135,30 | 0,68% | 1.389,00 |
| 03.07.2024 | 136,04 | 136,20 | 133,90 | 134,38 | -1,50% | 2.668,00 |
| 02.07.2024 | 136,60 | 136,86 | 136,10 | 136,42 | -0,03% | 13.566,00 |
| 01.07.2024 | 136,42 | 138,16 | 135,90 | 136,46 | -0,37% | 4.030,00 |