216,175€
-3,54%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 222,95 | 224,00 | 222,45 | 223,05 | -0,47% | 982,00 |
| 31.07.2026 | 222,05 | 224,35 | 221,00 | 224,10 | 0,70% | 1.353,00 |
| 30.07.2026 | 230,30 | 230,65 | 221,30 | 222,55 | -5,56% | 2.971,00 |
| 29.07.2026 | 235,00 | 236,80 | 233,90 | 235,65 | -0,30% | 2.649,00 |
| 28.07.2026 | 236,00 | 241,40 | 236,00 | 236,35 | 0,51% | 5.999,00 |
| 27.07.2026 | 231,15 | 235,80 | 229,55 | 235,15 | 1,93% | 3.325,00 |
| 24.07.2026 | 227,85 | 231,00 | 227,70 | 230,70 | 1,10% | 1.429,00 |
| 23.07.2026 | 223,80 | 228,45 | 223,15 | 228,20 | 1,88% | 1.474,00 |
| 22.07.2026 | 219,85 | 224,00 | 219,85 | 224,00 | 1,77% | 1.367,00 |
| 21.07.2026 | 217,85 | 220,10 | 215,35 | 220,10 | 0,14% | 1.330,00 |
| 20.07.2026 | 221,60 | 222,15 | 219,45 | 219,80 | -1,30% | 1.799,00 |
| 17.07.2026 | 219,05 | 223,20 | 219,00 | 222,70 | 2,18% | 2.632,00 |
| 16.07.2026 | 215,75 | 221,05 | 215,40 | 217,95 | -1,16% | 3.237,00 |
| 15.07.2026 | 222,65 | 225,90 | 216,00 | 220,50 | -0,43% | 4.703,00 |
| 14.07.2026 | 226,15 | 226,75 | 220,50 | 221,45 | -2,23% | 1.887,00 |
| 13.07.2026 | 226,30 | 227,15 | 224,75 | 226,50 | 0,15% | 1.602,00 |
| 10.07.2026 | 226,10 | 228,05 | 225,90 | 226,15 | -0,72% | 2.390,00 |
| 09.07.2026 | 230,40 | 230,50 | 227,80 | 227,80 | -2,77% | 1.483,00 |
| 08.07.2026 | 234,00 | 235,65 | 233,20 | 234,30 | -0,23% | 1.597,00 |
| 07.07.2026 | 227,90 | 235,30 | 227,85 | 234,85 | 3,85% | 1.701,00 |
| 06.07.2026 | 229,50 | 229,95 | 225,25 | 226,15 | -1,61% | 2.561,00 |
| 03.07.2026 | 228,45 | 229,85 | 226,80 | 229,85 | 1,14% | 950,00 |
| 02.07.2026 | 222,90 | 228,50 | 221,00 | 227,25 | 2,50% | 1.933,00 |
| 01.07.2026 | 222,95 | 224,95 | 221,05 | 221,70 | -0,85% | 2.560,00 |
| 30.06.2026 | 226,05 | 228,20 | 222,00 | 223,60 | -0,02% | 2.436,00 |
| 29.06.2026 | 222,60 | 224,50 | 221,70 | 223,65 | 0,56% | 2.769,00 |
| 26.06.2026 | 216,15 | 222,40 | 215,85 | 222,40 | 2,68% | 2.420,00 |
| 25.06.2026 | 211,05 | 218,95 | 210,80 | 216,60 | 2,19% | 69.501,00 |
| 24.06.2026 | 209,90 | 213,60 | 209,70 | 211,95 | 2,69% | 2.570,00 |
| 23.06.2026 | 202,80 | 208,50 | 202,80 | 206,40 | 2,46% | 3.453,00 |
| 22.06.2026 | 199,44 | 201,70 | 198,60 | 201,45 | 1,35% | 1.364,00 |
| 19.06.2026 | 198,78 | 199,00 | 197,62 | 198,76 | -0,01% | 914,00 |
| 18.06.2026 | 203,60 | 204,05 | 198,56 | 198,78 | -1,42% | 1.416,00 |
| 17.06.2026 | 202,55 | 203,00 | 199,02 | 201,65 | -0,05% | 2.287,00 |
| 16.06.2026 | 203,40 | 204,20 | 200,00 | 201,75 | -1,22% | 1.668,00 |
| 15.06.2026 | 206,95 | 206,95 | 201,05 | 204,25 | -1,40% | 3.297,00 |
| 12.06.2026 | 206,10 | 207,25 | 205,65 | 207,15 | -0,60% | 1.958,00 |
| 11.06.2026 | 206,60 | 209,60 | 206,60 | 208,40 | 0,55% | 2.743,00 |
| 10.06.2026 | 205,50 | 208,05 | 205,10 | 207,25 | 1,84% | 3.355,00 |
| 09.06.2026 | 201,05 | 203,50 | 199,44 | 203,50 | 1,07% | 1.719,00 |
| 08.06.2026 | 201,80 | 203,20 | 200,00 | 201,35 | -0,54% | 1.711,00 |
| 05.06.2026 | 197,60 | 202,45 | 196,72 | 202,45 | 3,76% | 1.697,00 |
| 04.06.2026 | 192,90 | 196,36 | 192,90 | 195,12 | 0,98% | 1.887,00 |
| 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 |