117,080€
0,10%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 116,72 | 118,32 | 116,16 | 116,20 | -0,65% | 9,00 |
| 13.02.2026 | 115,88 | 117,62 | 115,88 | 116,96 | 0,46% | - |
| 12.02.2026 | 118,28 | 119,64 | 116,42 | 116,42 | -1,56% | - |
| 11.02.2026 | 115,82 | 118,92 | 115,82 | 118,26 | 1,46% | 40,00 |
| 10.02.2026 | 115,88 | 117,36 | 115,82 | 116,56 | 0,24% | - |
| 09.02.2026 | 115,42 | 116,62 | 115,36 | 116,28 | 0,31% | 21,00 |
| 06.02.2026 | 111,38 | 116,66 | 111,38 | 115,92 | 3,54% | - |
| 05.02.2026 | 108,88 | 111,96 | 108,88 | 111,96 | 2,40% | 44,00 |
| 04.02.2026 | 104,28 | 114,20 | 104,24 | 109,34 | 4,05% | 338,00 |
| 03.02.2026 | 103,52 | 105,28 | 103,52 | 105,08 | 0,96% | - |
| 02.02.2026 | 98,99 | 104,08 | 98,99 | 104,08 | 3,44% | - |
| 30.01.2026 | 99,51 | 100,98 | 99,51 | 100,62 | 0,75% | - |
| 29.01.2026 | 96,65 | 100,62 | 96,65 | 99,87 | 2,35% | 20,00 |
| 28.01.2026 | 96,76 | 98,01 | 96,32 | 97,58 | 0,74% | - |
| 27.01.2026 | 96,17 | 98,28 | 96,17 | 96,86 | 0,00% | - |
| 26.01.2026 | 94,98 | 97,18 | 94,98 | 96,86 | 0,78% | - |
| 23.01.2026 | 96,93 | 96,93 | 95,90 | 96,11 | -1,25% | 40,00 |
| 22.01.2026 | 98,11 | 99,07 | 97,31 | 97,33 | -1,20% | - |
| 21.01.2026 | 97,12 | 98,87 | 97,12 | 98,51 | 1,27% | - |
| 20.01.2026 | 96,00 | 97,40 | 95,83 | 97,27 | 1,85% | 50,00 |
| 19.01.2026 | 94,21 | 95,50 | 94,21 | 95,50 | -3,14% | - |
| 16.01.2026 | 96,73 | 99,05 | 96,73 | 98,60 | 1,88% | - |
| 15.01.2026 | 95,55 | 97,98 | 95,55 | 96,78 | 0,80% | 30,00 |
| 14.01.2026 | 95,29 | 96,01 | 94,49 | 96,01 | -0,06% | - |
| 13.01.2026 | 95,14 | 96,21 | 95,14 | 96,07 | 0,91% | - |
| 12.01.2026 | 93,84 | 95,20 | 93,84 | 95,20 | -0,02% | - |
| 09.01.2026 | 94,81 | 96,27 | 94,81 | 95,22 | 0,03% | 140,00 |
| 08.01.2026 | 95,20 | 96,86 | 95,19 | 95,19 | -1,09% | 110,00 |
| 07.01.2026 | 97,11 | 98,01 | 96,24 | 96,24 | -1,17% | 605,00 |
| 06.01.2026 | 100,80 | 100,80 | 94,05 | 97,38 | -5,99% | - |
| 05.01.2026 | 104,04 | 105,36 | 103,58 | 103,58 | -0,46% | - |
| 02.01.2026 | 101,18 | 104,06 | 101,18 | 104,06 | 0,02% | - |
| 30.12.2025 | 102,50 | 104,04 | 102,50 | 104,04 | 0,79% | 20,00 |
| 29.12.2025 | 102,90 | 103,30 | 102,90 | 103,22 | 0,74% | - |
| 23.12.2025 | 101,06 | 102,46 | 101,06 | 102,46 | 0,77% | - |
| 22.12.2025 | 102,54 | 102,54 | 101,02 | 101,68 | -0,20% | 80,00 |
| 19.12.2025 | 99,55 | 101,88 | 99,55 | 101,88 | 1,70% | - |
| 18.12.2025 | 98,24 | 101,24 | 98,24 | 100,18 | 1,11% | - |
| 17.12.2025 | 100,84 | 101,40 | 98,66 | 99,08 | -1,69% | - |
| 16.12.2025 | 98,48 | 101,26 | 98,48 | 100,78 | 1,77% | - |
| 15.12.2025 | 98,41 | 99,31 | 98,41 | 99,03 | 1,54% | - |
| 12.12.2025 | 100,06 | 100,06 | 97,30 | 97,53 | -2,61% | - |
| 11.12.2025 | 97,91 | 100,14 | 97,83 | 100,14 | 1,09% | - |
| 10.12.2025 | 98,78 | 99,76 | 98,78 | 99,06 | -0,29% | 25,00 |
| 09.12.2025 | 98,52 | 99,44 | 97,90 | 99,35 | 0,88% | - |
| 08.12.2025 | 97,28 | 98,79 | 97,28 | 98,48 | 0,45% | - |
| 05.12.2025 | 97,27 | 98,04 | 97,27 | 98,04 | 0,03% | - |
| 04.12.2025 | 97,40 | 98,58 | 97,40 | 98,01 | 0,33% | - |
| 03.12.2025 | 98,47 | 98,47 | 97,49 | 97,69 | -1,33% | 5,00 |
| 02.12.2025 | 98,17 | 99,11 | 98,17 | 99,01 | 0,03% | - |
| 01.12.2025 | 99,45 | 99,75 | 98,98 | 98,98 | -1,10% | - |
| 28.11.2025 | 99,75 | 100,08 | 99,75 | 100,08 | 0,56% | - |
| 27.11.2025 | 99,54 | 101,10 | 99,52 | 99,52 | -0,66% | 400,00 |
| 26.11.2025 | 98,48 | 100,66 | 98,48 | 100,18 | 1,02% | - |
| 25.11.2025 | 98,27 | 99,19 | 98,27 | 99,17 | 0,39% | - |
| 24.11.2025 | 97,92 | 99,45 | 97,92 | 98,78 | 0,23% | - |
| 21.11.2025 | 97,48 | 98,66 | 97,48 | 98,55 | 0,78% | - |
| 20.11.2025 | 99,24 | 100,80 | 97,79 | 97,79 | -1,51% | 185,00 |
| 19.11.2025 | 98,06 | 99,65 | 98,06 | 99,29 | 0,43% | - |
| 18.11.2025 | 99,04 | 99,85 | 98,50 | 98,86 | -1,30% | - |
| 17.11.2025 | 101,58 | 102,20 | 100,16 | 100,16 | -1,77% | - |
| 14.11.2025 | 102,42 | 103,18 | 101,68 | 101,96 | -1,03% | - |
| 13.11.2025 | 105,36 | 105,58 | 103,02 | 103,02 | -2,55% | - |
| 12.11.2025 | 104,66 | 106,42 | 104,66 | 105,72 | 0,74% | 20,00 |
| 11.11.2025 | 105,32 | 105,46 | 104,94 | 104,94 | -0,76% | - |
| 10.11.2025 | 105,14 | 106,80 | 105,14 | 105,74 | 0,25% | - |
| 07.11.2025 | 105,32 | 106,40 | 103,72 | 105,48 | -0,06% | 1,00 |
| 06.11.2025 | 104,14 | 105,82 | 103,30 | 105,54 | 0,73% | - |
| 05.11.2025 | 96,05 | 105,88 | 96,05 | 104,78 | 8,47% | - |
| 04.11.2025 | 96,78 | 97,04 | 96,60 | 96,60 | -1,79% | 95,00 |
| 03.11.2025 | 98,35 | 100,68 | 98,35 | 98,36 | -1,20% | 20,00 |
| 31.10.2025 | 98,45 | 99,55 | 98,45 | 99,55 | 1,11% | - |
| 30.10.2025 | 97,19 | 100,34 | 97,17 | 98,46 | 1,08% | 278,00 |
| 29.10.2025 | 96,19 | 97,57 | 96,19 | 97,41 | 1,46% | 52,00 |
| 28.10.2025 | 96,62 | 96,90 | 96,01 | 96,01 | -0,79% | 52,00 |
| 27.10.2025 | 97,62 | 98,34 | 96,55 | 96,77 | -0,30% | 25,00 |
| 24.10.2025 | 94,74 | 97,06 | 94,74 | 97,06 | 2,51% | - |
| 23.10.2025 | 92,82 | 94,75 | 92,82 | 94,68 | 1,16% | 25,00 |
| 22.10.2025 | 95,14 | 96,33 | 92,91 | 93,59 | -2,38% | - |
| 21.10.2025 | 94,29 | 95,87 | 94,29 | 95,87 | 1,20% | 60,00 |
| 20.10.2025 | 92,82 | 94,76 | 92,82 | 94,73 | 1,86% | - |
| 17.10.2025 | 92,21 | 93,00 | 92,21 | 93,00 | -0,04% | - |
| 16.10.2025 | 94,42 | 94,90 | 93,03 | 93,04 | -1,42% | - |
| 15.10.2025 | 92,31 | 94,83 | 92,31 | 94,38 | 1,92% | - |
| 14.10.2025 | 90,73 | 92,96 | 90,73 | 92,60 | 0,81% | 10,00 |
| 13.10.2025 | 91,02 | 92,37 | 91,02 | 91,86 | 1,29% | - |
| 10.10.2025 | 92,59 | 94,08 | 90,69 | 90,69 | -2,64% | - |
| 09.10.2025 | 92,46 | 94,19 | 92,46 | 93,15 | -0,14% | - |
| 08.10.2025 | 92,59 | 94,37 | 92,47 | 93,28 | 0,52% | 55,00 |
| 07.10.2025 | 92,91 | 94,09 | 92,21 | 92,80 | -0,72% | - |
| 06.10.2025 | 92,19 | 94,84 | 92,19 | 93,47 | 1,41% | 120,00 |
| 03.10.2025 | 92,19 | 92,62 | 91,79 | 92,17 | -0,39% | - |
| 02.10.2025 | 92,02 | 92,53 | 92,02 | 92,53 | -0,39% | - |
| 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% | - |