95,145€
2,76%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
14.05.2025 | 85,23 | 85,23 | 85,23 | 85,23 | -1,23% | - |
13.05.2025 | 86,29 | 86,29 | 86,29 | 86,29 | -0,25% | 10,00 |
12.05.2025 | 82,08 | 86,51 | 82,08 | 86,51 | 5,64% | 15,00 |
09.05.2025 | 81,85 | 81,89 | 81,85 | 81,89 | -0,50% | 25,00 |
08.05.2025 | 79,24 | 82,30 | 79,24 | 82,30 | 5,61% | 12,00 |
07.05.2025 | 77,93 | 77,93 | 77,93 | 77,93 | -0,26% | - |
06.05.2025 | 78,13 | 78,13 | 78,13 | 78,13 | 0,90% | - |
05.05.2025 | 77,43 | 77,43 | 77,43 | 77,43 | 0,30% | - |
02.05.2025 | 76,30 | 77,20 | 76,30 | 77,20 | 7,52% | 17,00 |
30.04.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,61% | - |
29.04.2025 | 70,66 | 70,66 | 70,66 | 70,66 | 0,20% | - |
28.04.2025 | 70,52 | 70,52 | 70,52 | 70,52 | 0,14% | - |
25.04.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 1,88% | - |
24.04.2025 | 68,21 | 69,12 | 68,21 | 69,12 | 2,26% | 30,00 |
23.04.2025 | 67,59 | 67,59 | 67,59 | 67,59 | 4,81% | - |
22.04.2025 | 64,05 | 64,49 | 64,05 | 64,49 | -4,60% | 35,00 |
17.04.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -0,85% | - |
16.04.2025 | 68,18 | 68,18 | 68,18 | 68,18 | -0,60% | - |
15.04.2025 | 68,59 | 68,59 | 68,59 | 68,59 | 0,76% | - |
14.04.2025 | 68,07 | 68,07 | 68,07 | 68,07 | 0,34% | - |
11.04.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -2,77% | - |
10.04.2025 | 71,23 | 71,23 | 69,77 | 69,77 | 10,73% | 5,00 |
09.04.2025 | 63,01 | 63,01 | 63,01 | 63,01 | -4,73% | - |
08.04.2025 | 66,14 | 66,14 | 66,14 | 66,14 | 2,96% | - |
07.04.2025 | 62,71 | 64,24 | 61,00 | 64,24 | -6,86% | 282,00 |
04.04.2025 | 68,99 | 68,99 | 68,97 | 68,97 | -6,05% | 30,00 |
03.04.2025 | 73,41 | 73,41 | 73,41 | 73,41 | -2,09% | - |
02.04.2025 | 74,87 | 74,98 | 74,87 | 74,98 | 2,17% | 60,00 |
01.04.2025 | 73,39 | 73,39 | 73,39 | 73,39 | 0,56% | - |
31.03.2025 | 72,98 | 72,98 | 72,98 | 72,98 | -3,80% | - |
28.03.2025 | 75,86 | 75,86 | 75,86 | 75,86 | -1,12% | - |
27.03.2025 | 76,72 | 76,72 | 76,72 | 76,72 | -1,54% | - |
26.03.2025 | 77,92 | 77,92 | 77,92 | 77,92 | -0,06% | - |
25.03.2025 | 77,97 | 77,97 | 77,97 | 77,97 | 0,44% | - |
24.03.2025 | 76,22 | 77,63 | 76,22 | 77,63 | 1,80% | 10,00 |
21.03.2025 | 76,38 | 76,38 | 76,26 | 76,26 | 0,32% | 40,00 |
20.03.2025 | 76,02 | 76,02 | 76,02 | 76,02 | 2,47% | - |
19.03.2025 | 74,19 | 74,19 | 74,19 | 74,19 | 0,80% | - |
18.03.2025 | 74,03 | 74,03 | 73,60 | 73,60 | 1,94% | 30,00 |
17.03.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -1,53% | 150,00 |
14.03.2025 | 71,43 | 73,32 | 71,43 | 73,32 | 1,13% | 15,00 |
13.03.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 2,84% | 2,00 |
12.03.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 0,71% | - |
11.03.2025 | 71,49 | 71,49 | 70,00 | 70,00 | -3,59% | 375,00 |
10.03.2025 | 72,89 | 72,89 | 71,84 | 72,61 | -2,42% | 535,00 |
07.03.2025 | 74,41 | 74,41 | 74,41 | 74,41 | -1,89% | - |
06.03.2025 | 75,51 | 75,84 | 75,51 | 75,84 | -0,09% | 75,00 |
05.03.2025 | 75,91 | 75,91 | 75,91 | 75,91 | -0,64% | - |