122,500€
-0,24%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 122,15 | 123,35 | 122,10 | 122,35 | -0,37% | 57,00 |
| 20.08.2026 | 123,25 | 126,05 | 122,80 | 122,80 | -1,05% | 170,00 |
| 19.08.2026 | 128,10 | 130,25 | 124,10 | 124,10 | -3,80% | 77,00 |
| 18.08.2026 | 131,45 | 133,35 | 128,05 | 129,00 | -2,57% | 457,00 |
| 17.08.2026 | 131,60 | 133,25 | 131,60 | 132,40 | 0,23% | 1,00 |
| 14.08.2026 | 130,40 | 132,20 | 129,95 | 132,10 | 0,69% | - |
| 13.08.2026 | 133,60 | 133,75 | 131,15 | 131,20 | -0,98% | 196,00 |
| 12.08.2026 | 133,50 | 135,05 | 132,50 | 132,50 | -0,90% | 30,00 |
| 11.08.2026 | 129,60 | 133,70 | 129,60 | 133,70 | 2,14% | 160,00 |
| 10.08.2026 | 131,50 | 131,70 | 130,90 | 130,90 | -0,30% | 37,00 |
| 07.08.2026 | 133,45 | 133,45 | 131,30 | 131,30 | -1,87% | - |
| 06.08.2026 | 132,35 | 134,05 | 132,35 | 133,80 | 0,34% | 75,00 |
| 05.08.2026 | 132,65 | 133,90 | 132,50 | 133,35 | 0,38% | 120,00 |
| 04.08.2026 | 126,60 | 133,35 | 126,60 | 132,85 | 4,40% | 80,00 |
| 03.08.2026 | 126,90 | 128,60 | 125,65 | 127,25 | -0,12% | - |
| 31.07.2026 | 124,65 | 128,15 | 124,65 | 127,40 | 1,92% | 12,00 |
| 30.07.2026 | 121,15 | 125,45 | 121,15 | 125,00 | 2,25% | - |
| 29.07.2026 | 122,00 | 128,55 | 121,05 | 122,25 | -0,77% | 89,00 |
| 28.07.2026 | 125,25 | 125,25 | 120,75 | 123,20 | -2,18% | - |
| 27.07.2026 | 125,75 | 126,20 | 123,80 | 125,95 | 0,04% | - |
| 24.07.2026 | 125,00 | 126,30 | 125,00 | 125,90 | -0,04% | - |
| 23.07.2026 | 123,50 | 126,40 | 123,50 | 125,95 | 0,84% | - |
| 22.07.2026 | 123,20 | 125,40 | 123,20 | 124,90 | 0,56% | 100,00 |
| 21.07.2026 | 121,55 | 124,30 | 121,55 | 124,20 | 2,05% | - |
| 20.07.2026 | 121,70 | 124,85 | 121,70 | 121,70 | -0,69% | 236,00 |
| 17.07.2026 | 121,70 | 124,30 | 120,00 | 122,55 | -0,61% | 176,00 |
| 16.07.2026 | 123,65 | 123,95 | 121,80 | 123,30 | -1,00% | 55,00 |
| 15.07.2026 | 126,15 | 127,00 | 122,35 | 124,55 | -1,74% | 12,00 |
| 14.07.2026 | 125,30 | 128,00 | 125,30 | 126,75 | 0,44% | 75,00 |
| 13.07.2026 | 123,90 | 126,20 | 123,90 | 126,20 | 0,36% | - |
| 10.07.2026 | 122,05 | 126,20 | 121,90 | 125,75 | 2,99% | 2,00 |
| 09.07.2026 | 121,95 | 124,15 | 121,95 | 122,10 | -0,49% | - |
| 08.07.2026 | 121,95 | 122,70 | 121,45 | 122,70 | -0,08% | - |
| 07.07.2026 | 123,90 | 124,05 | 120,00 | 122,80 | -1,13% | - |
| 06.07.2026 | 122,55 | 125,45 | 122,55 | 124,20 | 1,35% | - |
| 03.07.2026 | 122,35 | 122,55 | 121,95 | 122,55 | 0,12% | - |
| 02.07.2026 | 126,20 | 126,20 | 122,35 | 122,40 | -3,96% | - |
| 01.07.2026 | 126,75 | 130,40 | 126,75 | 127,45 | -0,51% | - |
| 30.06.2026 | 122,55 | 129,20 | 122,55 | 128,10 | 4,23% | - |
| 29.06.2026 | 121,20 | 122,90 | 121,10 | 122,90 | 0,90% | 45,00 |
| 26.06.2026 | 126,60 | 126,60 | 121,80 | 121,80 | -4,58% | - |
| 25.06.2026 | 126,80 | 129,05 | 126,80 | 127,65 | 1,67% | - |
| 24.06.2026 | 123,25 | 126,90 | 123,25 | 125,55 | 0,84% | - |
| 23.06.2026 | 128,35 | 128,35 | 124,50 | 124,50 | -3,82% | - |
| 22.06.2026 | 125,35 | 129,45 | 125,35 | 129,45 | 3,52% | - |
| 19.06.2026 | 125,40 | 125,40 | 125,05 | 125,05 | -1,61% | - |
| 18.06.2026 | 125,05 | 127,45 | 125,05 | 127,10 | 1,52% | - |
| 17.06.2026 | 124,15 | 127,80 | 124,15 | 125,20 | -0,32% | - |
| 16.06.2026 | 125,30 | 126,30 | 125,30 | 125,60 | -0,63% | - |
| 15.06.2026 | 124,85 | 127,40 | 124,85 | 126,40 | 1,44% | - |
| 12.06.2026 | 123,80 | 125,75 | 123,80 | 124,60 | 0,32% | - |
| 11.06.2026 | 120,10 | 124,20 | 120,10 | 124,20 | 2,99% | - |
| 10.06.2026 | 126,80 | 126,80 | 120,60 | 120,60 | -5,52% | - |
| 09.06.2026 | 123,95 | 127,65 | 123,95 | 127,65 | 2,32% | - |
| 08.06.2026 | 123,25 | 125,50 | 123,25 | 124,75 | 0,08% | - |
| 05.06.2026 | 126,00 | 126,40 | 124,65 | 124,65 | -1,31% | - |
| 04.06.2026 | 125,75 | 126,45 | 124,65 | 126,30 | -0,04% | - |
| 03.06.2026 | 121,10 | 126,90 | 120,90 | 126,35 | 3,61% | 25,00 |
| 02.06.2026 | 113,85 | 121,95 | 113,85 | 121,95 | 5,68% | - |
| 01.06.2026 | 114,35 | 115,40 | 113,55 | 115,40 | 0,44% | - |
| 29.05.2026 | 116,35 | 117,85 | 114,90 | 114,90 | -1,54% | 27,00 |
| 28.05.2026 | 118,25 | 118,25 | 116,10 | 116,70 | -1,68% | - |
| 27.05.2026 | 119,75 | 119,75 | 118,70 | 118,70 | -1,37% | - |
| 26.05.2026 | 118,90 | 120,60 | 118,90 | 120,35 | 0,50% | - |
| 25.05.2026 | 120,65 | 120,65 | 118,80 | 119,75 | 0,38% | 5,00 |
| 22.05.2026 | 116,10 | 120,30 | 116,10 | 119,30 | 2,36% | - |
| 21.05.2026 | 117,50 | 118,00 | 116,55 | 116,55 | -1,31% | - |
| 20.05.2026 | 115,85 | 119,10 | 115,85 | 118,10 | 1,42% | - |
| 19.05.2026 | 116,90 | 117,40 | 115,80 | 116,45 | -1,23% | 91,00 |
| 18.05.2026 | 121,30 | 121,80 | 117,90 | 117,90 | -4,07% | - |
| 15.05.2026 | 123,00 | 123,00 | 121,35 | 122,90 | -1,44% | - |
| 14.05.2026 | 122,45 | 124,70 | 122,45 | 124,70 | 1,34% | - |
| 13.05.2026 | 119,35 | 123,55 | 119,35 | 123,05 | 1,86% | - |
| 12.05.2026 | 119,55 | 120,80 | 118,70 | 120,80 | 0,37% | 2,00 |
| 11.05.2026 | 117,85 | 121,00 | 116,95 | 120,35 | 1,65% | - |
| 08.05.2026 | 117,80 | 120,25 | 117,80 | 118,40 | -0,29% | 100,00 |
| 07.05.2026 | 121,40 | 121,60 | 116,80 | 118,75 | -2,58% | - |
| 06.05.2026 | 122,80 | 122,80 | 119,45 | 121,90 | -1,53% | - |
| 05.05.2026 | 123,05 | 125,05 | 121,35 | 123,80 | 0,08% | 100,00 |
| 04.05.2026 | 123,25 | 124,05 | 123,00 | 123,70 | -0,32% | - |
| 30.04.2026 | 119,45 | 124,25 | 119,45 | 124,10 | 2,48% | - |
| 29.04.2026 | 120,40 | 121,45 | 120,40 | 121,10 | 0,12% | - |
| 28.04.2026 | 121,80 | 121,80 | 119,75 | 120,95 | -1,39% | 53,00 |
| 27.04.2026 | 120,05 | 122,65 | 120,05 | 122,65 | 1,28% | - |
| 24.04.2026 | 120,30 | 121,70 | 120,30 | 121,10 | 0,12% | - |
| 23.04.2026 | 117,90 | 121,50 | 117,90 | 120,95 | 1,47% | 50,00 |
| 22.04.2026 | 118,80 | 119,75 | 118,70 | 119,20 | 0,29% | - |
| 21.04.2026 | 119,10 | 120,00 | 118,85 | 118,85 | -0,50% | - |
| 20.04.2026 | 118,15 | 120,15 | 118,15 | 119,45 | -0,62% | 50,00 |
| 17.04.2026 | 116,20 | 120,20 | 116,20 | 120,20 | 3,00% | - |
| 16.04.2026 | 115,65 | 116,70 | 115,65 | 116,70 | 0,43% | - |
| 15.04.2026 | 119,65 | 119,65 | 115,90 | 116,20 | -3,53% | - |
| 14.04.2026 | 120,15 | 121,10 | 119,20 | 120,45 | -0,41% | - |
| 13.04.2026 | 119,80 | 121,10 | 119,80 | 120,95 | -0,29% | - |
| 10.04.2026 | 120,00 | 121,45 | 120,00 | 121,30 | 0,37% | - |
| 09.04.2026 | 118,15 | 121,00 | 118,15 | 120,85 | 1,26% | - |
| 08.04.2026 | 115,90 | 119,45 | 115,90 | 119,35 | 4,10% | 20,00 |
| 07.04.2026 | 115,15 | 115,15 | 114,35 | 114,65 | -0,22% | - |
| 02.04.2026 | 114,58 | 116,50 | 113,96 | 114,90 | -1,17% | 100,00 |
| 01.04.2026 | 112,74 | 116,62 | 112,74 | 116,26 | 2,79% | - |