126,425€
0,98%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 125,63 | 130,00 | 125,05 | 127,05 | 1,48% | - |
| 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% | - |
| 31.03.2026 | 110,50 | 113,10 | 110,40 | 113,10 | 2,80% | - |
| 30.03.2026 | 113,52 | 114,22 | 110,02 | 110,02 | -3,17% | - |
| 27.03.2026 | 114,00 | 115,24 | 113,62 | 113,62 | -0,21% | - |
| 26.03.2026 | 118,08 | 118,08 | 113,86 | 113,86 | -3,93% | - |
| 25.03.2026 | 118,30 | 119,20 | 118,30 | 118,52 | 0,39% | - |
| 24.03.2026 | 114,70 | 118,06 | 114,70 | 118,06 | 3,16% | - |
| 23.03.2026 | 111,10 | 115,88 | 111,10 | 114,44 | 2,29% | - |
| 20.03.2026 | 114,60 | 114,60 | 111,26 | 111,88 | -2,41% | - |
| 19.03.2026 | 116,36 | 116,36 | 113,80 | 114,64 | -1,39% | - |
| 18.03.2026 | 115,24 | 117,38 | 115,24 | 116,26 | 1,41% | - |
| 17.03.2026 | 113,48 | 114,76 | 112,94 | 114,64 | 0,47% | 10,00 |
| 16.03.2026 | 113,00 | 114,36 | 113,00 | 114,10 | 0,09% | - |
| 13.03.2026 | 113,36 | 114,16 | 112,94 | 114,00 | 0,55% | - |
| 12.03.2026 | 115,62 | 115,62 | 113,38 | 113,38 | -2,51% | - |
| 11.03.2026 | 115,04 | 116,30 | 115,04 | 116,30 | 1,11% | - |
| 10.03.2026 | 114,34 | 116,42 | 114,34 | 115,02 | 0,68% | - |
| 09.03.2026 | 111,70 | 114,24 | 111,70 | 114,24 | 0,53% | - |
| 06.03.2026 | 117,42 | 117,42 | 113,64 | 113,64 | -3,42% | 25,00 |
| 05.03.2026 | 119,34 | 119,42 | 116,46 | 117,66 | -2,13% | 75,00 |
| 04.03.2026 | 118,72 | 120,78 | 118,72 | 120,22 | 0,33% | 50,00 |
| 03.03.2026 | 122,92 | 122,92 | 119,82 | 119,82 | -3,62% | - |
| 02.03.2026 | 120,56 | 124,32 | 120,36 | 124,32 | 2,20% | 153,00 |
| 27.02.2026 | 120,04 | 121,98 | 118,62 | 121,64 | 0,07% | 23,00 |
| 26.02.2026 | 121,72 | 122,06 | 120,92 | 121,56 | -0,56% | - |
| 25.02.2026 | 122,02 | 122,56 | 121,84 | 122,24 | -0,46% | - |
| 24.02.2026 | 120,62 | 122,96 | 120,62 | 122,80 | 1,66% | - |
| 23.02.2026 | 120,06 | 120,90 | 120,06 | 120,80 | -0,95% | - |
| 20.02.2026 | 120,68 | 122,84 | 120,64 | 121,96 | 0,76% | 260,00 |
| 19.02.2026 | 117,40 | 121,04 | 117,40 | 121,04 | 2,28% | - |
| 18.02.2026 | 119,24 | 120,72 | 118,34 | 118,34 | -1,10% | - |
| 17.02.2026 | 115,86 | 120,30 | 115,86 | 119,66 | 2,98% | 100,00 |
| 16.02.2026 | 116,72 | 118,32 | 116,16 | 116,20 | -0,65% | 9,00 |
| 13.02.2026 | 115,88 | 117,62 | 115,88 | 116,96 | 0,46% | - |
| 12.02.2026 | 118,28 | 119,64 | 116,42 | 116,42 | -1,56% | - |
| 11.02.2026 | 115,82 | 118,92 | 115,82 | 118,26 | 1,46% | 40,00 |
| 10.02.2026 | 115,88 | 117,36 | 115,82 | 116,56 | 0,24% | - |
| 09.02.2026 | 115,42 | 116,62 | 115,36 | 116,28 | 0,31% | 21,00 |
| 06.02.2026 | 111,38 | 116,66 | 111,38 | 115,92 | 3,54% | - |
| 05.02.2026 | 108,88 | 111,96 | 108,88 | 111,96 | 2,40% | 44,00 |
| 04.02.2026 | 104,28 | 114,20 | 104,24 | 109,34 | 4,05% | 338,00 |
| 03.02.2026 | 103,52 | 105,28 | 103,52 | 105,08 | 0,96% | - |
| 02.02.2026 | 98,99 | 104,08 | 98,99 | 104,08 | 3,44% | - |
| 30.01.2026 | 99,51 | 100,98 | 99,51 | 100,62 | 0,75% | - |
| 29.01.2026 | 96,65 | 100,62 | 96,65 | 99,87 | 2,35% | 20,00 |
| 28.01.2026 | 96,76 | 98,01 | 96,32 | 97,58 | 0,74% | - |
| 27.01.2026 | 96,17 | 98,28 | 96,17 | 96,86 | 0,00% | - |