225,050€
-3,43%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 230,40 | 231,90 | 227,75 | 228,50 | -1,95% | 1.207,00 |
| 01.10.2026 | 233,60 | 234,55 | 232,65 | 233,05 | -1,17% | 1.754,00 |
| 30.09.2026 | 236,30 | 237,10 | 234,80 | 235,80 | 0,06% | 1.248,00 |
| 29.09.2026 | 239,40 | 239,50 | 234,35 | 235,65 | -1,50% | 954,00 |
| 28.09.2026 | 239,85 | 240,15 | 238,30 | 239,25 | 0,97% | 1.479,00 |
| 25.09.2026 | 237,40 | 238,45 | 236,15 | 236,95 | -0,29% | 3.084,00 |
| 24.09.2026 | 236,00 | 242,00 | 235,75 | 237,65 | 0,32% | 1.332,00 |
| 23.09.2026 | 235,85 | 238,70 | 235,00 | 236,90 | 0,66% | 2.062,00 |
| 22.09.2026 | 235,10 | 235,50 | 231,60 | 235,35 | -0,53% | 1.630,00 |
| 21.09.2026 | 235,20 | 237,70 | 234,90 | 236,60 | 0,68% | 2.303,00 |
| 18.09.2026 | 235,60 | 235,65 | 233,25 | 235,00 | 0,38% | 1.279,00 |
| 17.09.2026 | 234,00 | 234,55 | 232,55 | 234,10 | 0,75% | 3.166,00 |
| 16.09.2026 | 231,10 | 232,85 | 230,80 | 232,35 | 1,40% | 691,00 |
| 15.09.2026 | 230,95 | 231,25 | 226,60 | 229,15 | -1,44% | 1.871,00 |
| 14.09.2026 | 232,55 | 234,30 | 231,85 | 232,50 | 1,15% | 2.283,00 |
| 11.09.2026 | 230,50 | 232,50 | 229,85 | 229,85 | 0,17% | 996,00 |
| 10.09.2026 | 230,90 | 234,55 | 228,95 | 229,45 | -0,67% | 1.074,00 |
| 09.09.2026 | 231,35 | 231,95 | 230,15 | 231,00 | 0,20% | 1.135,00 |
| 08.09.2026 | 234,85 | 234,95 | 230,55 | 230,55 | -2,12% | 2.281,00 |
| 07.09.2026 | 235,65 | 236,45 | 234,85 | 235,55 | -0,97% | 3.824,00 |
| 04.09.2026 | 239,95 | 239,95 | 236,65 | 237,85 | -0,67% | 1.614,00 |
| 03.09.2026 | 237,80 | 239,55 | 236,20 | 239,45 | 0,93% | 2.697,00 |
| 02.09.2026 | 234,65 | 241,90 | 234,35 | 237,25 | 2,64% | 1.737,00 |
| 01.09.2026 | 229,80 | 233,95 | 229,25 | 231,15 | 0,89% | 2.005,00 |
| 31.08.2026 | 230,25 | 230,90 | 229,10 | 229,10 | -0,09% | 1.233,00 |
| 28.08.2026 | 229,25 | 230,00 | 227,25 | 229,30 | 0,09% | 700,00 |
| 27.08.2026 | 231,60 | 231,60 | 227,00 | 229,10 | -1,23% | 742,00 |
| 26.08.2026 | 234,45 | 234,85 | 231,70 | 231,95 | -0,96% | 1.009,00 |
| 25.08.2026 | 233,40 | 234,45 | 230,75 | 234,20 | 1,08% | 2.292,00 |
| 24.08.2026 | 232,45 | 233,25 | 231,40 | 231,70 | -0,43% | 1.869,00 |
| 21.08.2026 | 228,65 | 232,90 | 228,30 | 232,70 | -0,26% | 2.309,00 |
| 20.08.2026 | 233,80 | 233,80 | 229,55 | 233,30 | -0,66% | 10.512,00 |
| 19.08.2026 | 234,85 | 236,10 | 233,15 | 234,85 | 0,69% | 2.957,00 |
| 18.08.2026 | 227,55 | 233,75 | 227,55 | 233,25 | 2,48% | 2.038,00 |
| 17.08.2026 | 224,30 | 227,60 | 222,90 | 227,60 | 1,16% | 1.811,00 |
| 14.08.2026 | 227,05 | 227,10 | 224,00 | 225,00 | -0,82% | 1.262,00 |
| 13.08.2026 | 226,65 | 227,35 | 225,55 | 226,85 | 0,33% | 991,00 |
| 12.08.2026 | 225,30 | 226,10 | 221,55 | 226,10 | 0,69% | 1.872,00 |
| 11.08.2026 | 226,25 | 228,15 | 224,45 | 224,55 | -0,29% | 1.804,00 |
| 10.08.2026 | 223,90 | 225,60 | 223,25 | 225,20 | 1,49% | 1.586,00 |
| 07.08.2026 | 223,10 | 223,15 | 220,90 | 221,90 | -0,27% | 1.705,00 |
| 06.08.2026 | 223,60 | 226,30 | 221,75 | 222,50 | -0,04% | 1.814,00 |
| 05.08.2026 | 220,80 | 222,75 | 220,75 | 222,60 | 1,53% | 3.185,00 |
| 04.08.2026 | 221,40 | 221,60 | 217,85 | 219,25 | -0,20% | 2.825,00 |
| 03.08.2026 | 222,95 | 224,65 | 218,35 | 219,70 | -1,96% | 3.020,00 |
| 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 |