76,135€
-1,70%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 76,01 | 76,44 | 75,40 | 76,17 | -1,66% | - |
| 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% | - |
| 07.11.2024 | 75,29 | 75,29 | 75,29 | 75,29 | 6,73% | - |
| 06.11.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 4,06% | - |
| 05.11.2024 | 67,79 | 67,79 | 67,79 | 67,79 | -1,41% | - |
| 04.11.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,00% | - |
| 01.11.2024 | 68,76 | 68,76 | 68,76 | 68,76 | -1,33% | - |
| 31.10.2024 | 69,69 | 69,69 | 69,69 | 69,69 | -1,15% | - |
| 30.10.2024 | 70,84 | 70,84 | 70,50 | 70,50 | -1,40% | 80,00 |
| 29.10.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,83% | - |
| 28.10.2024 | 70,91 | 70,91 | 70,91 | 70,91 | 0,60% | - |
| 25.10.2024 | 70,49 | 70,49 | 70,49 | 70,49 | 0,31% | - |
| 24.10.2024 | 70,27 | 70,27 | 70,27 | 70,27 | -1,47% | - |
| 23.10.2024 | 71,26 | 71,32 | 70,21 | 71,32 | 1,28% | 294,00 |
| 22.10.2024 | 70,65 | 70,65 | 70,42 | 70,42 | -0,56% | 40,00 |
| 21.10.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 0,41% | - |
| 18.10.2024 | 70,69 | 70,69 | 70,53 | 70,53 | -0,25% | 150,00 |
| 17.10.2024 | 69,77 | 70,71 | 69,77 | 70,71 | 0,91% | 15,00 |
| 16.10.2024 | 69,82 | 70,07 | 69,82 | 70,07 | -1,13% | 25,00 |
| 15.10.2024 | 70,87 | 70,87 | 70,87 | 70,87 | -0,55% | - |
| 14.10.2024 | 70,44 | 71,26 | 70,44 | 71,26 | 2,11% | 30,00 |
| 11.10.2024 | 69,79 | 69,79 | 69,79 | 69,79 | -0,95% | - |
| 10.10.2024 | 70,43 | 70,46 | 70,43 | 70,46 | 2,18% | 38,00 |
| 09.10.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 1,04% | - |
| 08.10.2024 | 68,25 | 68,25 | 68,25 | 68,25 | -0,28% | - |
| 07.10.2024 | 68,44 | 68,44 | 68,44 | 68,44 | 0,66% | - |
| 04.10.2024 | 67,99 | 67,99 | 67,99 | 67,99 | -1,19% | - |
| 03.10.2024 | 68,81 | 68,81 | 68,81 | 68,81 | 0,19% | - |
| 02.10.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,65% | - |
| 01.10.2024 | 69,13 | 69,13 | 69,13 | 69,13 | 0,88% | - |
| 30.09.2024 | 68,63 | 68,63 | 68,53 | 68,53 | 0,62% | 200,00 |
| 27.09.2024 | 68,11 | 68,11 | 68,11 | 68,11 | 0,32% | - |
| 26.09.2024 | 67,77 | 68,16 | 67,77 | 67,89 | 2,11% | 140,00 |
| 25.09.2024 | 66,49 | 66,49 | 66,49 | 66,49 | -1,06% | - |
| 24.09.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 1,05% | - |
| 23.09.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,80% | 20,00 |
| 20.09.2024 | 65,97 | 65,97 | 65,97 | 65,97 | 1,07% | - |
| 19.09.2024 | 65,27 | 65,27 | 65,27 | 65,27 | -1,54% | - |
| 18.09.2024 | 65,12 | 66,29 | 65,12 | 66,29 | 2,54% | 350,00 |
| 17.09.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -0,31% | - |
| 16.09.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,17% | - |
| 13.09.2024 | 63,80 | 65,01 | 63,80 | 64,96 | 1,80% | 180,00 |
| 12.09.2024 | 63,81 | 63,81 | 63,81 | 63,81 | 0,97% | - |
| 11.09.2024 | 62,98 | 63,20 | 62,98 | 63,20 | 2,63% | 255,00 |
| 10.09.2024 | 61,58 | 61,58 | 61,58 | 61,58 | 1,00% | - |
| 09.09.2024 | 60,97 | 60,97 | 60,97 | 60,97 | -1,52% | - |
| 06.09.2024 | 61,91 | 61,91 | 61,91 | 61,91 | -1,24% | - |
| 05.09.2024 | 62,69 | 62,69 | 62,69 | 62,69 | -0,95% | - |
| 04.09.2024 | 63,29 | 63,29 | 63,29 | 63,29 | -3,05% | - |
| 03.09.2024 | 65,28 | 65,28 | 65,28 | 65,28 | -0,12% | - |
| 02.09.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 2,49% | - |
| 30.08.2024 | 63,77 | 63,77 | 63,77 | 63,77 | 0,81% | - |
| 29.08.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -0,68% | - |
| 28.08.2024 | 63,69 | 63,69 | 63,69 | 63,69 | 0,32% | - |
| 27.08.2024 | 63,49 | 63,49 | 63,49 | 63,49 | 0,41% | - |
| 26.08.2024 | 63,23 | 63,23 | 63,23 | 63,23 | 0,17% | - |
| 23.08.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 0,08% | - |
| 22.08.2024 | 62,85 | 63,07 | 62,85 | 63,07 | 0,35% | 5,00 |
| 21.08.2024 | 62,85 | 62,85 | 62,85 | 62,85 | -0,57% | - |
| 20.08.2024 | 63,21 | 63,21 | 63,21 | 63,21 | 1,49% | - |
| 19.08.2024 | 62,28 | 62,28 | 62,28 | 62,28 | -1,41% | - |
| 16.08.2024 | 63,17 | 63,17 | 63,17 | 63,17 | 2,07% | - |
| 15.08.2024 | 61,89 | 61,89 | 61,89 | 61,89 | 0,88% | - |
| 14.08.2024 | 61,29 | 61,35 | 61,29 | 61,35 | 1,29% | 75,00 |
| 13.08.2024 | 60,52 | 60,57 | 60,52 | 60,57 | -1,43% | 50,00 |
| 12.08.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -0,23% | - |
| 09.08.2024 | 61,59 | 61,59 | 61,59 | 61,59 | 4,18% | - |
| 08.08.2024 | 59,68 | 60,61 | 59,10 | 59,12 | -3,05% | 910,00 |
| 07.08.2024 | 60,98 | 60,98 | 60,98 | 60,98 | 1,53% | - |
| 06.08.2024 | 60,06 | 60,06 | 60,06 | 60,06 | 0,77% | - |
| 05.08.2024 | 61,72 | 61,72 | 59,60 | 59,60 | -7,25% | 130,00 |
| 02.08.2024 | 64,26 | 64,26 | 64,26 | 64,26 | -2,13% | - |