1,720€
4,24%
Echtzeit-Aktienkurs JOHNSON EL.HLDGS HD-,05
Bid:
Ask:
Aktienkurse zur JOHNSON EL.HLDGS HD-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 15.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 14.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 13.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 12.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 09.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 07.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 29.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 28.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 24.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 23.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | - |
| 22.04.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,70% | 4.250,00 |
| 17.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | 206,00 |
| 15.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 14.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 11.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 10.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 7,19% | - |
| 09.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 08.04.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 6,67% | 247,00 |
| 07.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -19,64% | - |
| 04.04.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -0,59% | 375,00 |
| 03.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -12,44% | - |
| 02.04.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 7,22% | 20,00 |
| 01.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,73% | - |
| 28.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | 130,00 |
| 27.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 26.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 25.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 24.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | - |
| 21.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,10% | - |
| 20.03.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 3,96% | - |
| 19.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 18.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | - |
| 17.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 14.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 13.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 12.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 11.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 10.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 07.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 06.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 05.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 12,64% | - |
| 04.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 03.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 28.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -16,36% | - |
| 27.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | 700,00 |
| 26.02.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 14,94% | 1.050,00 |
| 25.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 24.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 21.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 10,83% | - |
| 20.02.2025 | 1,62 | 1,62 | 1,57 | 1,57 | 10,56% | 570,00 |
| 19.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 18.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 17.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 14.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 13.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 11.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 10.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 07.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 6,25% | - |
| 06.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 05.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 04.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 03.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 31.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 30.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 29.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 28.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 27.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 24.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 23.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 22.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 21.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 20.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 17.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 16.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 15.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 14.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 4.000,00 |
| 10.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 09.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 08.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 07.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 06.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 03.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 02.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 30.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 27.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 23.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 19.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 18.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |