Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 94,98 | 97,18 | 94,98 | 96,86 | 0,78% | - |
| 23.01.2026 | 96,93 | 96,93 | 95,90 | 96,11 | -1,25% | 40,00 |
| 22.01.2026 | 98,11 | 99,07 | 97,31 | 97,33 | -1,20% | - |
| 21.01.2026 | 97,12 | 98,87 | 97,12 | 98,51 | 1,27% | - |
| 20.01.2026 | 96,00 | 97,40 | 95,83 | 97,27 | 1,85% | 50,00 |
| 19.01.2026 | 94,21 | 95,50 | 94,21 | 95,50 | -3,14% | - |
| 16.01.2026 | 96,73 | 99,05 | 96,73 | 98,60 | 1,88% | - |
| 15.01.2026 | 95,55 | 97,98 | 95,55 | 96,78 | 0,80% | 30,00 |
| 14.01.2026 | 95,29 | 96,01 | 94,49 | 96,01 | -0,06% | - |
| 13.01.2026 | 95,14 | 96,21 | 95,14 | 96,07 | 0,91% | - |
| 12.01.2026 | 93,84 | 95,20 | 93,84 | 95,20 | -0,02% | - |
| 09.01.2026 | 94,81 | 96,27 | 94,81 | 95,22 | 0,03% | 140,00 |
| 08.01.2026 | 95,20 | 96,86 | 95,19 | 95,19 | -1,09% | 110,00 |
| 07.01.2026 | 97,11 | 98,01 | 96,24 | 96,24 | -1,17% | 605,00 |
| 06.01.2026 | 100,80 | 100,80 | 94,05 | 97,38 | -5,99% | - |
| 05.01.2026 | 104,04 | 105,36 | 103,58 | 103,58 | -0,46% | - |
| 02.01.2026 | 101,18 | 104,06 | 101,18 | 104,06 | 0,02% | - |
| 30.12.2025 | 102,50 | 104,04 | 102,50 | 104,04 | 0,79% | 20,00 |
| 29.12.2025 | 102,90 | 103,30 | 102,90 | 103,22 | 0,74% | - |
| 23.12.2025 | 101,06 | 102,46 | 101,06 | 102,46 | 0,77% | - |
| 22.12.2025 | 102,54 | 102,54 | 101,02 | 101,68 | -0,20% | 80,00 |
| 19.12.2025 | 99,55 | 101,88 | 99,55 | 101,88 | 1,70% | - |
| 18.12.2025 | 98,24 | 101,24 | 98,24 | 100,18 | 1,11% | - |
| 17.12.2025 | 100,84 | 101,40 | 98,66 | 99,08 | -1,69% | - |
| 16.12.2025 | 98,48 | 101,26 | 98,48 | 100,78 | 1,77% | - |
| 15.12.2025 | 98,41 | 99,31 | 98,41 | 99,03 | 1,54% | - |
| 12.12.2025 | 100,06 | 100,06 | 97,30 | 97,53 | -2,61% | - |
| 11.12.2025 | 97,91 | 100,14 | 97,83 | 100,14 | 1,09% | - |
| 10.12.2025 | 98,78 | 99,76 | 98,78 | 99,06 | -0,29% | 25,00 |
| 09.12.2025 | 98,52 | 99,44 | 97,90 | 99,35 | 0,88% | - |
| 08.12.2025 | 97,28 | 98,79 | 97,28 | 98,48 | 0,45% | - |
| 05.12.2025 | 97,27 | 98,04 | 97,27 | 98,04 | 0,03% | - |
| 04.12.2025 | 97,40 | 98,58 | 97,40 | 98,01 | 0,33% | - |
| 03.12.2025 | 98,47 | 98,47 | 97,49 | 97,69 | -1,33% | 5,00 |