70,690€
-5,72%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 73,96 | 74,14 | 69,59 | 70,62 | -5,82% | - |
| 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% | - |
| 04.03.2025 | 78,17 | 78,17 | 76,40 | 76,40 | -6,59% | 80,00 |
| 03.03.2025 | 81,79 | 81,79 | 81,79 | 81,79 | 1,64% | - |
| 28.02.2025 | 80,47 | 80,47 | 80,47 | 80,47 | -0,22% | - |
| 27.02.2025 | 80,65 | 80,65 | 80,65 | 80,65 | 1,48% | - |
| 26.02.2025 | 79,47 | 79,47 | 79,47 | 79,47 | -0,09% | - |
| 25.02.2025 | 79,65 | 79,65 | 79,54 | 79,54 | -1,57% | 50,00 |
| 24.02.2025 | 80,81 | 80,81 | 80,81 | 80,81 | -3,85% | - |
| 21.02.2025 | 84,05 | 84,05 | 84,05 | 84,05 | -2,23% | - |
| 20.02.2025 | 85,97 | 85,97 | 85,97 | 85,97 | -1,74% | - |
| 19.02.2025 | 86,07 | 87,49 | 86,07 | 87,49 | 2,51% | 28,00 |
| 18.02.2025 | 85,35 | 85,35 | 85,35 | 85,35 | 0,47% | - |
| 17.02.2025 | 84,95 | 84,95 | 84,95 | 84,95 | 1,08% | - |
| 14.02.2025 | 84,04 | 84,04 | 84,04 | 84,04 | -0,99% | - |
| 13.02.2025 | 84,88 | 84,88 | 84,88 | 84,88 | -0,55% | - |
| 12.02.2025 | 85,35 | 85,35 | 85,35 | 85,35 | -0,76% | - |
| 11.02.2025 | 86,09 | 86,09 | 86,00 | 86,00 | -1,00% | 15,00 |
| 10.02.2025 | 85,10 | 86,87 | 85,10 | 86,87 | 2,09% | 64,00 |
| 07.02.2025 | 84,08 | 85,09 | 84,08 | 85,09 | 3,31% | 15,00 |
| 06.02.2025 | 82,36 | 82,36 | 82,36 | 82,36 | 11,84% | - |
| 05.02.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,63% | - |
| 04.02.2025 | 74,11 | 74,11 | 74,11 | 74,11 | -1,96% | - |
| 03.02.2025 | 75,59 | 75,59 | 75,59 | 75,59 | 1,00% | 70,00 |
| 31.01.2025 | 74,84 | 74,84 | 74,84 | 74,84 | 2,79% | - |
| 30.01.2025 | 72,81 | 72,81 | 72,81 | 72,81 | 0,57% | - |
| 29.01.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,41% | - |
| 28.01.2025 | 73,06 | 73,06 | 72,70 | 72,70 | -5,23% | 800,00 |
| 27.01.2025 | 76,71 | 76,71 | 76,71 | 76,71 | -0,99% | - |
| 24.01.2025 | 77,88 | 77,88 | 77,48 | 77,48 | -1,06% | 20,00 |
| 23.01.2025 | 78,31 | 78,31 | 78,31 | 78,31 | -0,38% | - |
| 22.01.2025 | 78,61 | 78,61 | 78,61 | 78,61 | 0,14% | - |
| 21.01.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -1,23% | 40,00 |
| 20.01.2025 | 79,48 | 79,48 | 79,48 | 79,48 | 2,30% | 150,00 |
| 17.01.2025 | 77,69 | 77,69 | 77,69 | 77,69 | 1,26% | - |
| 16.01.2025 | 76,72 | 76,72 | 76,72 | 76,72 | -0,89% | - |
| 15.01.2025 | 77,41 | 77,41 | 77,41 | 77,41 | 0,74% | - |
| 14.01.2025 | 76,84 | 76,84 | 76,84 | 76,84 | 0,76% | - |
| 13.01.2025 | 76,26 | 76,26 | 76,26 | 76,26 | -1,33% | - |
| 10.01.2025 | 77,29 | 77,29 | 77,29 | 77,29 | -1,11% | - |
| 09.01.2025 | 76,98 | 78,16 | 76,98 | 78,16 | 2,79% | 38,00 |
| 08.01.2025 | 76,04 | 76,04 | 76,04 | 76,04 | 0,64% | - |
| 07.01.2025 | 75,56 | 75,56 | 75,56 | 75,56 | -1,73% | - |
| 06.01.2025 | 76,89 | 76,89 | 76,89 | 76,89 | 0,59% | - |
| 03.01.2025 | 76,44 | 76,44 | 76,44 | 76,44 | 0,90% | - |
| 02.01.2025 | 75,76 | 75,76 | 75,76 | 75,76 | 0,04% | - |
| 30.12.2024 | 75,73 | 75,73 | 75,73 | 75,73 | -2,38% | - |
| 27.12.2024 | 77,58 | 77,58 | 77,58 | 77,58 | 1,29% | - |
| 23.12.2024 | 76,59 | 76,59 | 76,59 | 76,59 | 1,92% | - |
| 20.12.2024 | 75,15 | 75,15 | 75,15 | 75,15 | -0,33% | - |
| 19.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -2,65% | - |
| 18.12.2024 | 77,45 | 77,45 | 77,45 | 77,45 | -2,26% | - |
| 17.12.2024 | 79,24 | 79,24 | 79,24 | 79,24 | 1,51% | - |
| 16.12.2024 | 78,06 | 78,06 | 78,06 | 78,06 | -1,39% | - |
| 13.12.2024 | 79,16 | 79,16 | 79,16 | 79,16 | 0,13% | - |
| 12.12.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,03% | - |
| 11.12.2024 | 78,12 | 79,08 | 78,12 | 79,08 | 0,25% | 70,00 |
| 10.12.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -0,28% | - |
| 09.12.2024 | 79,31 | 79,31 | 79,10 | 79,10 | 1,46% | 70,00 |
| 06.12.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -1,24% | - |
| 05.12.2024 | 78,94 | 78,94 | 78,94 | 78,94 | 1,17% | - |
| 04.12.2024 | 78,03 | 78,03 | 78,03 | 78,03 | -1,76% | - |
| 03.12.2024 | 79,12 | 79,43 | 79,12 | 79,43 | -0,11% | 70,00 |
| 02.12.2024 | 79,52 | 79,52 | 79,52 | 79,52 | 1,07% | - |
| 29.11.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -0,19% | - |
| 28.11.2024 | 78,83 | 78,83 | 78,83 | 78,83 | -0,62% | - |
| 27.11.2024 | 79,32 | 79,32 | 79,32 | 79,32 | -0,85% | - |
| 26.11.2024 | 79,01 | 80,00 | 78,79 | 80,00 | 0,63% | 39,00 |
| 25.11.2024 | 79,52 | 80,00 | 79,50 | 79,50 | -0,28% | 230,00 |
| 22.11.2024 | 79,72 | 79,72 | 79,72 | 79,72 | -1,01% | - |
| 21.11.2024 | 78,68 | 80,79 | 78,19 | 80,54 | 2,59% | - |
| 20.11.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,05% | - |
| 19.11.2024 | 78,54 | 78,54 | 78,54 | 78,54 | -1,18% | - |
| 18.11.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,30% | - |
| 15.11.2024 | 79,72 | 79,72 | 79,72 | 79,72 | -0,35% | - |
| 14.11.2024 | 80,56 | 80,56 | 80,00 | 80,00 | 0,00% | 101,00 |
| 13.11.2024 | 80,43 | 80,50 | 80,00 | 80,00 | -0,73% | 1.100,00 |
| 12.11.2024 | 80,75 | 80,75 | 80,59 | 80,59 | 2,70% | 12,00 |
| 11.11.2024 | 78,47 | 78,47 | 78,47 | 78,47 | 4,00% | - |
| 08.11.2024 | 75,45 | 75,45 | 75,45 | 75,45 | 0,21% | - |