91,050€
1,71%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |