193,160€
-0,03%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 192,20 | 193,88 | 191,78 | 193,22 | 0,52% | 1.946,00 |
| 02.06.2026 | 191,60 | 193,26 | 190,48 | 192,22 | 1,01% | 1.312,00 |
| 01.06.2026 | 193,60 | 193,60 | 190,30 | 190,30 | -2,25% | 3.021,00 |
| 29.05.2026 | 197,92 | 198,78 | 194,58 | 194,68 | -1,72% | 758,00 |
| 28.05.2026 | 199,14 | 199,94 | 197,82 | 198,08 | -0,79% | 2.526,00 |
| 27.05.2026 | 197,58 | 200,00 | 197,36 | 199,66 | 0,67% | 832,00 |
| 26.05.2026 | 201,20 | 201,20 | 197,36 | 198,34 | -1,32% | 2.222,00 |
| 25.05.2026 | 205,65 | 205,65 | 200,55 | 201,00 | -0,57% | 2.153,00 |
| 22.05.2026 | 200,50 | 202,45 | 199,16 | 202,15 | 1,99% | 1.817,00 |
| 21.05.2026 | 197,40 | 198,42 | 196,90 | 198,20 | 0,38% | 953,00 |
| 20.05.2026 | 198,28 | 200,00 | 196,34 | 197,44 | -0,35% | 1.887,00 |
| 19.05.2026 | 196,26 | 198,92 | 196,26 | 198,14 | 1,56% | 1.067,00 |
| 18.05.2026 | 194,74 | 195,52 | 194,00 | 195,10 | -0,71% | 1.363,00 |
| 15.05.2026 | 199,14 | 199,76 | 196,50 | 196,50 | -0,41% | 1.390,00 |
| 14.05.2026 | 196,80 | 198,02 | 196,46 | 197,30 | 1,36% | 654,00 |
| 13.05.2026 | 190,74 | 196,04 | 190,56 | 194,66 | 1,02% | 5.080,00 |
| 12.05.2026 | 188,50 | 193,00 | 188,02 | 192,70 | 2,63% | 1.026,00 |
| 11.05.2026 | 188,06 | 189,28 | 187,36 | 187,76 | -0,23% | 2.550,00 |
| 08.05.2026 | 189,32 | 189,56 | 187,82 | 188,20 | 0,27% | 1.346,00 |
| 07.05.2026 | 191,88 | 191,88 | 187,70 | 187,70 | -1,42% | 1.631,00 |
| 06.05.2026 | 192,14 | 192,64 | 190,16 | 190,40 | -1,36% | 2.445,00 |
| 05.05.2026 | 191,76 | 193,26 | 191,50 | 193,02 | 0,40% | 1.758,00 |
| 04.05.2026 | 194,20 | 194,20 | 192,00 | 192,26 | -1,80% | 2.538,00 |
| 30.04.2026 | 193,52 | 197,28 | 193,52 | 195,78 | 0,82% | 1.274,00 |
| 29.04.2026 | 194,24 | 194,54 | 192,46 | 194,18 | -1,20% | 1.265,00 |
| 28.04.2026 | 192,78 | 197,12 | 192,72 | 196,54 | 2,23% | 2.463,00 |
| 27.04.2026 | 194,24 | 194,24 | 191,60 | 192,26 | -1,19% | 1.608,00 |
| 24.04.2026 | 196,96 | 196,96 | 194,00 | 194,58 | -0,69% | 1.955,00 |
| 23.04.2026 | 193,38 | 196,04 | 193,24 | 195,94 | 2,17% | 1.444,00 |
| 22.04.2026 | 192,76 | 193,82 | 191,78 | 191,78 | -0,12% | 1.479,00 |
| 21.04.2026 | 196,32 | 196,76 | 191,40 | 192,02 | -3,13% | 3.320,00 |
| 20.04.2026 | 199,26 | 199,44 | 197,20 | 198,22 | -0,31% | 1.262,00 |
| 17.04.2026 | 199,84 | 199,84 | 196,28 | 198,84 | 0,12% | 1.397,00 |
| 16.04.2026 | 201,65 | 202,15 | 198,60 | 198,60 | -1,44% | 2.281,00 |
| 15.04.2026 | 203,80 | 204,80 | 201,50 | 201,50 | -1,27% | 2.146,00 |
| 14.04.2026 | 202,65 | 204,70 | 197,60 | 204,10 | 1,21% | 6.676,00 |
| 13.04.2026 | 203,65 | 204,35 | 201,50 | 201,65 | -1,20% | 1.364,00 |
| 10.04.2026 | 207,40 | 207,45 | 203,70 | 204,10 | -1,61% | 1.426,00 |
| 09.04.2026 | 206,45 | 208,30 | 206,40 | 207,45 | 1,42% | 1.179,00 |
| 08.04.2026 | 205,60 | 206,45 | 200,95 | 204,55 | -0,46% | 3.183,00 |
| 07.04.2026 | 209,00 | 209,00 | 204,65 | 205,50 | -3,32% | 1.760,00 |
| 02.04.2026 | 210,20 | 214,55 | 210,20 | 212,55 | 0,64% | 2.138,00 |
| 01.04.2026 | 212,05 | 212,80 | 210,75 | 211,20 | 0,02% | 1.563,00 |
| 31.03.2026 | 211,60 | 212,65 | 210,90 | 211,15 | -0,07% | 1.820,00 |
| 30.03.2026 | 209,70 | 212,75 | 209,00 | 211,30 | 0,67% | 3.375,00 |
| 27.03.2026 | 207,60 | 210,25 | 207,45 | 209,90 | 0,48% | 1.841,00 |
| 26.03.2026 | 206,40 | 208,90 | 206,40 | 208,90 | 0,22% | 1.594,00 |
| 25.03.2026 | 203,25 | 208,65 | 202,40 | 208,45 | 2,79% | 2.725,00 |
| 24.03.2026 | 202,05 | 203,30 | 201,60 | 202,80 | 0,05% | 2.875,00 |
| 23.03.2026 | 203,80 | 207,00 | 201,80 | 202,70 | -0,71% | 5.029,00 |
| 20.03.2026 | 205,25 | 206,00 | 203,95 | 204,15 | -1,21% | 1.378,00 |
| 19.03.2026 | 207,55 | 208,25 | 205,75 | 206,65 | -0,07% | 1.745,00 |
| 18.03.2026 | 207,40 | 207,40 | 205,00 | 206,80 | -0,96% | 1.031,00 |
| 17.03.2026 | 211,10 | 211,90 | 208,60 | 208,80 | -1,23% | 2.003,00 |
| 16.03.2026 | 210,75 | 213,05 | 209,85 | 211,40 | -0,66% | 2.830,00 |
| 13.03.2026 | 210,30 | 213,30 | 210,30 | 212,80 | 0,66% | 1.365,00 |
| 12.03.2026 | 209,45 | 211,70 | 208,35 | 211,40 | 0,83% | 1.559,00 |
| 11.03.2026 | 208,80 | 210,40 | 208,70 | 209,65 | 0,34% | 2.874,00 |
| 10.03.2026 | 208,80 | 210,00 | 207,15 | 208,95 | -0,10% | 2.313,00 |
| 09.03.2026 | 204,15 | 209,65 | 203,55 | 209,15 | 2,52% | 4.219,00 |
| 06.03.2026 | 205,75 | 206,45 | 203,40 | 204,00 | -0,92% | 20.270,00 |
| 05.03.2026 | 210,20 | 211,35 | 205,90 | 205,90 | -2,49% | 1.966,00 |
| 04.03.2026 | 212,30 | 213,00 | 210,30 | 211,15 | -0,02% | 1.632,00 |
| 03.03.2026 | 212,10 | 213,25 | 211,20 | 211,20 | -0,66% | 9.045,00 |
| 02.03.2026 | 210,40 | 214,85 | 210,20 | 212,60 | 1,94% | 3.806,00 |
| 27.02.2026 | 206,55 | 208,55 | 205,80 | 208,55 | 1,12% | 740,00 |
| 26.02.2026 | 207,00 | 207,85 | 205,65 | 206,25 | -0,67% | 1.014,00 |
| 25.02.2026 | 208,40 | 209,60 | 206,95 | 207,65 | -0,72% | 2.643,00 |
| 24.02.2026 | 207,00 | 209,85 | 206,85 | 209,15 | 0,12% | 1.142,00 |
| 23.02.2026 | 205,35 | 208,90 | 204,10 | 208,90 | 1,61% | 2.175,00 |
| 20.02.2026 | 209,95 | 210,65 | 204,25 | 205,60 | -1,39% | 3.205,00 |
| 19.02.2026 | 208,10 | 209,00 | 206,85 | 208,50 | 1,09% | 3.964,00 |
| 18.02.2026 | 205,00 | 206,85 | 205,00 | 206,25 | 0,66% | 1.174,00 |
| 17.02.2026 | 206,00 | 206,95 | 204,90 | 204,90 | -0,05% | 3.034,00 |
| 16.02.2026 | 206,70 | 206,70 | 205,00 | 205,00 | -0,49% | 1.730,00 |
| 13.02.2026 | 206,50 | 206,50 | 204,50 | 206,00 | -0,05% | 4.053,00 |
| 12.02.2026 | 203,45 | 206,10 | 202,00 | 206,10 | 1,98% | 4.258,00 |
| 11.02.2026 | 200,95 | 202,60 | 199,94 | 202,10 | 0,80% | 3.748,00 |
| 10.02.2026 | 199,80 | 201,50 | 199,78 | 200,50 | -0,02% | 3.256,00 |
| 09.02.2026 | 202,05 | 202,55 | 200,00 | 200,55 | -0,74% | 2.446,00 |
| 06.02.2026 | 203,00 | 204,35 | 200,85 | 202,05 | 0,07% | 8.098,00 |
| 05.02.2026 | 198,40 | 203,15 | 197,80 | 201,90 | 1,43% | 6.301,00 |
| 04.02.2026 | 197,58 | 199,24 | 197,40 | 199,06 | 0,45% | 1.375,00 |
| 03.02.2026 | 195,44 | 199,16 | 195,00 | 198,16 | 2,13% | 3.032,00 |
| 02.02.2026 | 192,98 | 195,02 | 191,80 | 194,02 | 1,83% | 6.328,00 |
| 30.01.2026 | 189,86 | 191,42 | 189,46 | 190,54 | -0,28% | 3.896,00 |
| 29.01.2026 | 190,62 | 191,60 | 190,42 | 191,08 | -0,13% | 1.892,00 |
| 28.01.2026 | 188,58 | 191,32 | 187,70 | 191,32 | 1,95% | 3.536,00 |
| 27.01.2026 | 186,50 | 187,66 | 185,00 | 187,66 | 0,79% | 4.376,00 |
| 26.01.2026 | 185,98 | 186,70 | 185,50 | 186,18 | 0,03% | 750,00 |
| 23.01.2026 | 186,54 | 187,78 | 185,72 | 186,12 | -0,60% | 2.103,00 |
| 22.01.2026 | 186,00 | 189,36 | 185,42 | 187,24 | 2,21% | 2.183,00 |
| 21.01.2026 | 185,62 | 185,84 | 178,24 | 183,20 | -1,20% | 14.477,00 |
| 20.01.2026 | 185,58 | 186,66 | 183,36 | 185,42 | -0,93% | 2.774,00 |
| 19.01.2026 | 186,18 | 187,96 | 185,00 | 187,16 | -1,05% | 2.609,00 |
| 16.01.2026 | 188,88 | 189,40 | 188,00 | 189,14 | 0,83% | 2.836,00 |
| 15.01.2026 | 187,32 | 188,06 | 186,34 | 187,58 | 0,27% | 2.960,00 |
| 14.01.2026 | 183,40 | 187,26 | 183,06 | 187,08 | 2,25% | 5.553,00 |
| 13.01.2026 | 179,24 | 183,10 | 179,24 | 182,96 | 2,76% | 5.959,00 |
| 12.01.2026 | 175,16 | 178,12 | 174,92 | 178,04 | 1,15% | 3.203,00 |