92,825€
1,85%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 92,46 | 93,96 | 92,01 | 92,89 | 1,92% | 110,00 |
| 30.09.2025 | 91,45 | 91,45 | 91,14 | 91,14 | 0,30% | 20,00 |
| 29.09.2025 | 90,87 | 90,87 | 90,87 | 90,87 | 0,93% | - |
| 26.09.2025 | 90,03 | 90,03 | 90,03 | 90,03 | -0,07% | - |
| 25.09.2025 | 90,09 | 90,09 | 90,09 | 90,09 | -1,69% | - |
| 24.09.2025 | 91,30 | 91,64 | 91,30 | 91,64 | -0,37% | 25,00 |
| 23.09.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 0,81% | - |
| 22.09.2025 | 91,24 | 91,24 | 91,24 | 91,24 | -0,20% | 350,00 |
| 19.09.2025 | 91,42 | 91,42 | 91,42 | 91,42 | -0,03% | - |
| 18.09.2025 | 90,67 | 92,40 | 90,67 | 91,45 | 2,20% | 310,00 |
| 17.09.2025 | 89,48 | 89,48 | 89,48 | 89,48 | -1,41% | - |
| 16.09.2025 | 90,87 | 90,87 | 90,76 | 90,76 | -1,81% | 60,00 |
| 15.09.2025 | 92,43 | 92,43 | 92,43 | 92,43 | 1,29% | 10,00 |
| 12.09.2025 | 91,25 | 91,25 | 91,25 | 91,25 | -1,06% | - |
| 11.09.2025 | 92,21 | 93,06 | 91,40 | 92,23 | 2,53% | - |
| 10.09.2025 | 89,95 | 89,95 | 89,95 | 89,95 | -0,18% | - |
| 09.09.2025 | 91,07 | 91,43 | 89,17 | 90,11 | -1,71% | - |
| 08.09.2025 | 90,67 | 92,16 | 90,07 | 91,68 | 0,52% | - |
| 05.09.2025 | 91,20 | 91,20 | 91,20 | 91,20 | 1,73% | - |
| 04.09.2025 | 89,65 | 89,65 | 89,65 | 89,65 | -0,51% | - |
| 03.09.2025 | 90,11 | 90,11 | 90,11 | 90,11 | -2,02% | - |
| 02.09.2025 | 91,97 | 91,97 | 91,97 | 91,97 | 1,74% | 1,00 |
| 01.09.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -2,04% | - |
| 29.08.2025 | 92,28 | 92,28 | 92,28 | 92,28 | -1,13% | - |
| 28.08.2025 | 93,33 | 93,33 | 93,33 | 93,33 | 0,69% | - |
| 27.08.2025 | 92,69 | 92,69 | 92,69 | 92,69 | 2,12% | - |
| 26.08.2025 | 90,77 | 90,77 | 90,77 | 90,77 | -0,04% | - |
| 25.08.2025 | 90,84 | 90,84 | 90,81 | 90,81 | 1,28% | 21,00 |
| 22.08.2025 | 89,66 | 89,66 | 89,66 | 89,66 | -2,02% | - |
| 21.08.2025 | 90,36 | 91,51 | 90,36 | 91,51 | 2,77% | 80,00 |
| 20.08.2025 | 89,04 | 89,04 | 89,04 | 89,04 | -0,98% | - |
| 19.08.2025 | 89,92 | 89,92 | 89,92 | 89,92 | 2,45% | - |
| 18.08.2025 | 87,77 | 87,77 | 87,77 | 87,77 | -2,52% | - |
| 15.08.2025 | 90,04 | 90,04 | 90,04 | 90,04 | -1,35% | - |
| 14.08.2025 | 89,60 | 91,27 | 89,60 | 91,27 | 1,14% | 55,00 |
| 13.08.2025 | 90,54 | 90,54 | 90,24 | 90,24 | -0,82% | 9,00 |
| 12.08.2025 | 90,42 | 90,99 | 90,42 | 90,99 | 1,22% | 35,00 |
| 11.08.2025 | 89,89 | 89,89 | 89,89 | 89,89 | 0,99% | - |
| 08.08.2025 | 89,01 | 89,01 | 89,01 | 89,01 | 0,00% | - |
| 07.08.2025 | 89,01 | 89,01 | 89,01 | 89,01 | -1,32% | - |
| 06.08.2025 | 90,20 | 90,20 | 90,20 | 90,20 | -0,88% | - |
| 05.08.2025 | 91,68 | 91,68 | 91,00 | 91,00 | -0,63% | 120,00 |
| 04.08.2025 | 91,58 | 91,58 | 91,58 | 91,58 | 0,70% | - |
| 01.08.2025 | 90,94 | 90,94 | 90,94 | 90,94 | -1,06% | 105,00 |
| 31.07.2025 | 90,44 | 91,91 | 90,44 | 91,91 | 3,46% | 12,00 |
| 30.07.2025 | 88,84 | 88,84 | 88,84 | 88,84 | -0,72% | - |
| 29.07.2025 | 95,76 | 97,36 | 89,48 | 89,48 | -6,50% | 26,00 |
| 28.07.2025 | 94,99 | 96,54 | 94,99 | 95,70 | 0,25% | 136,00 |
| 25.07.2025 | 93,17 | 95,46 | 93,17 | 95,46 | 3,10% | 7,00 |
| 24.07.2025 | 92,59 | 92,59 | 92,59 | 92,59 | 0,77% | - |
| 23.07.2025 | 91,88 | 91,88 | 91,88 | 91,88 | -0,13% | - |
| 22.07.2025 | 91,94 | 92,00 | 91,94 | 92,00 | -1,23% | 85,00 |
| 21.07.2025 | 93,15 | 93,15 | 93,15 | 93,15 | -0,15% | - |
| 18.07.2025 | 93,29 | 93,29 | 93,29 | 93,29 | -0,71% | - |
| 17.07.2025 | 91,79 | 93,96 | 91,79 | 93,96 | 3,93% | 57,00 |
| 16.07.2025 | 90,41 | 90,41 | 90,41 | 90,41 | 0,04% | - |
| 15.07.2025 | 90,35 | 90,37 | 90,24 | 90,37 | -0,42% | 409,00 |
| 14.07.2025 | 89,57 | 90,75 | 89,57 | 90,75 | 0,74% | 10,00 |
| 11.07.2025 | 90,08 | 90,08 | 90,08 | 90,08 | 0,37% | - |
| 10.07.2025 | 89,75 | 89,75 | 89,75 | 89,75 | 0,52% | - |
| 09.07.2025 | 89,29 | 89,29 | 89,29 | 89,29 | -0,36% | - |
| 08.07.2025 | 89,61 | 89,61 | 89,61 | 89,61 | -1,09% | - |
| 07.07.2025 | 90,20 | 90,60 | 90,20 | 90,60 | 0,49% | 10,00 |
| 04.07.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -0,80% | - |
| 03.07.2025 | 88,48 | 90,89 | 88,48 | 90,89 | 2,91% | 15,00 |
| 02.07.2025 | 88,32 | 88,32 | 88,32 | 88,32 | -0,70% | - |
| 01.07.2025 | 88,94 | 88,94 | 88,94 | 88,94 | -1,94% | - |
| 30.06.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 2,09% | 1,00 |
| 27.06.2025 | 88,84 | 88,84 | 88,84 | 88,84 | 0,76% | - |
| 26.06.2025 | 87,98 | 88,83 | 87,98 | 88,17 | -0,44% | 7,00 |
| 25.06.2025 | 88,56 | 88,56 | 88,56 | 88,56 | -1,92% | - |
| 24.06.2025 | 90,29 | 90,29 | 90,29 | 90,29 | 1,45% | 30,00 |
| 23.06.2025 | 87,37 | 89,00 | 87,37 | 89,00 | -0,09% | 5,00 |
| 20.06.2025 | 88,92 | 89,08 | 88,92 | 89,08 | 0,02% | 6,00 |
| 19.06.2025 | 89,37 | 89,37 | 89,06 | 89,06 | -0,72% | 115,00 |
| 18.06.2025 | 89,71 | 89,71 | 89,71 | 89,71 | 0,32% | - |
| 17.06.2025 | 89,42 | 89,42 | 89,42 | 89,42 | 0,83% | - |
| 16.06.2025 | 88,68 | 88,68 | 88,68 | 88,68 | 0,43% | - |
| 13.06.2025 | 88,00 | 88,30 | 88,00 | 88,30 | -0,36% | 225,00 |
| 12.06.2025 | 88,62 | 88,62 | 88,62 | 88,62 | -2,15% | - |
| 11.06.2025 | 89,21 | 90,57 | 89,21 | 90,57 | 0,62% | 10,00 |
| 10.06.2025 | 89,88 | 90,12 | 89,88 | 90,01 | -0,06% | 165,00 |
| 09.06.2025 | 90,06 | 90,06 | 90,06 | 90,06 | -0,66% | - |
| 06.06.2025 | 89,13 | 90,66 | 89,13 | 90,66 | 1,85% | 10,00 |
| 05.06.2025 | 88,96 | 89,01 | 88,96 | 89,01 | -0,76% | 5,00 |
| 04.06.2025 | 88,28 | 89,69 | 87,99 | 89,69 | 3,31% | 192,00 |
| 03.06.2025 | 86,82 | 86,82 | 86,82 | 86,82 | -1,30% | - |
| 02.06.2025 | 87,96 | 87,96 | 87,96 | 87,96 | -1,87% | - |
| 30.05.2025 | 89,64 | 89,64 | 89,64 | 89,64 | -1,07% | - |
| 29.05.2025 | 90,61 | 90,61 | 90,61 | 90,61 | 2,27% | - |
| 28.05.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 3,95% | - |
| 27.05.2025 | 85,23 | 85,23 | 85,23 | 85,23 | -0,88% | - |
| 26.05.2025 | 85,99 | 85,99 | 85,99 | 85,99 | 0,26% | - |
| 23.05.2025 | 85,65 | 85,77 | 85,65 | 85,77 | -1,41% | 20,00 |
| 22.05.2025 | 85,10 | 87,00 | 85,10 | 87,00 | 2,28% | 10,00 |
| 21.05.2025 | 85,06 | 85,06 | 85,06 | 85,06 | -1,20% | - |
| 20.05.2025 | 86,09 | 86,09 | 86,09 | 86,09 | -1,47% | - |
| 19.05.2025 | 86,18 | 87,37 | 86,18 | 87,37 | 1,92% | 30,00 |
| 16.05.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 0,82% | - |
| 15.05.2025 | 85,02 | 85,02 | 85,02 | 85,02 | -0,25% | - |