97,780€
-2,36%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |