143,120€
-0,15%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 143,30 | 144,20 | 142,64 | 143,14 | -0,14% | 1.677,00 |
| 16.01.2025 | 140,90 | 143,50 | 140,62 | 143,34 | 2,08% | 2.751,00 |
| 15.01.2025 | 140,84 | 141,10 | 140,22 | 140,42 | 0,53% | 758,00 |
| 14.01.2025 | 140,88 | 141,66 | 138,90 | 139,68 | -1,29% | 1.642,00 |
| 13.01.2025 | 139,00 | 141,70 | 139,00 | 141,50 | 1,56% | 1.181,00 |
| 10.01.2025 | 138,04 | 139,32 | 137,42 | 139,32 | 0,66% | 670,00 |
| 09.01.2025 | 138,00 | 138,68 | 137,94 | 138,40 | 0,41% | 731,00 |
| 08.01.2025 | 141,98 | 142,30 | 137,30 | 137,84 | -2,66% | 985,00 |
| 07.01.2025 | 137,90 | 141,96 | 137,64 | 141,60 | 2,11% | 3.459,00 |
| 06.01.2025 | 140,48 | 140,48 | 138,16 | 138,68 | -0,84% | 674,00 |
| 03.01.2025 | 140,88 | 140,90 | 139,52 | 139,86 | -0,65% | 720,00 |
| 02.01.2025 | 140,50 | 141,60 | 139,76 | 140,78 | 1,24% | 836,00 |
| 30.12.2024 | 138,42 | 139,44 | 138,42 | 139,06 | -0,60% | 292,00 |
| 27.12.2024 | 139,10 | 140,38 | 138,96 | 139,90 | 0,63% | 1.354,00 |
| 23.12.2024 | 138,44 | 139,76 | 138,14 | 139,02 | -0,16% | 632,00 |
| 20.12.2024 | 138,26 | 139,24 | 137,10 | 139,24 | 0,68% | 569,00 |
| 19.12.2024 | 139,94 | 140,02 | 138,30 | 138,30 | -0,82% | 514,00 |
| 18.12.2024 | 139,14 | 140,20 | 139,14 | 139,44 | 0,10% | 1.103,00 |
| 17.12.2024 | 137,00 | 139,30 | 136,30 | 139,30 | 0,65% | 1.168,00 |
| 16.12.2024 | 140,00 | 140,48 | 137,96 | 138,40 | -0,72% | 1.583,00 |
| 13.12.2024 | 140,58 | 140,58 | 138,66 | 139,40 | -0,23% | 1.314,00 |
| 12.12.2024 | 139,04 | 140,34 | 138,88 | 139,72 | -0,36% | 1.311,00 |
| 11.12.2024 | 142,00 | 142,76 | 139,80 | 140,22 | -1,43% | 1.446,00 |
| 10.12.2024 | 142,30 | 143,00 | 141,10 | 142,26 | 0,18% | 856,00 |
| 09.12.2024 | 140,74 | 142,00 | 140,74 | 142,00 | 0,57% | 1.149,00 |
| 06.12.2024 | 142,00 | 142,00 | 140,80 | 141,20 | 0,28% | 3.089,00 |
| 05.12.2024 | 142,58 | 143,50 | 140,80 | 140,80 | -1,19% | 2.333,00 |
| 04.12.2024 | 144,82 | 145,36 | 142,50 | 142,50 | -1,85% | 767,00 |
| 03.12.2024 | 147,10 | 147,48 | 145,00 | 145,18 | -1,35% | 1.010,00 |
| 02.12.2024 | 147,50 | 148,10 | 146,88 | 147,16 | 0,59% | 1.213,00 |
| 29.11.2024 | 146,52 | 147,40 | 146,30 | 146,30 | -1,16% | 920,00 |
| 28.11.2024 | 147,14 | 148,22 | 147,04 | 148,02 | 0,45% | 459,00 |
| 27.11.2024 | 146,86 | 148,00 | 145,90 | 147,36 | -0,09% | 1.082,00 |
| 26.11.2024 | 148,30 | 148,30 | 146,70 | 147,50 | -0,74% | 176,00 |
| 25.11.2024 | 147,70 | 149,70 | 147,70 | 148,60 | -1,24% | 399,00 |
| 22.11.2024 | 148,46 | 150,46 | 148,44 | 150,46 | 1,18% | 299,00 |
| 21.11.2024 | 145,22 | 148,70 | 145,00 | 148,70 | 2,72% | 313,00 |
| 20.11.2024 | 145,60 | 145,60 | 144,18 | 144,76 | 0,40% | 1.510,00 |
| 19.11.2024 | 146,50 | 146,50 | 143,62 | 144,18 | -1,52% | 612,00 |
| 18.11.2024 | 146,78 | 146,78 | 145,10 | 146,40 | -0,19% | 939,00 |
| 15.11.2024 | 143,50 | 146,68 | 143,26 | 146,68 | 2,13% | 278,00 |
| 14.11.2024 | 146,00 | 146,56 | 142,92 | 143,62 | -0,32% | 605,00 |
| 13.11.2024 | 144,50 | 144,50 | 143,00 | 144,08 | -0,24% | 533,00 |
| 12.11.2024 | 146,34 | 146,48 | 143,98 | 144,42 | -0,95% | 490,00 |
| 11.11.2024 | 145,94 | 147,80 | 145,50 | 145,80 | -0,04% | 730,00 |
| 08.11.2024 | 145,32 | 146,20 | 145,10 | 145,86 | -0,10% | 447,00 |
| 07.11.2024 | 147,04 | 147,60 | 145,30 | 146,00 | -0,90% | 318,00 |
| 06.11.2024 | 148,82 | 150,12 | 146,98 | 147,32 | 1,99% | 896,00 |
| 05.11.2024 | 145,34 | 145,34 | 143,50 | 144,44 | -1,05% | 174,00 |
| 04.11.2024 | 146,80 | 147,80 | 145,50 | 145,98 | -0,96% | 1.201,00 |
| 01.11.2024 | 146,64 | 147,62 | 146,64 | 147,40 | -0,11% | 188,00 |
| 31.10.2024 | 147,26 | 147,88 | 147,00 | 147,56 | -0,43% | 182,00 |
| 30.10.2024 | 148,04 | 148,40 | 147,52 | 148,20 | -0,80% | 128,00 |
| 29.10.2024 | 149,88 | 150,16 | 149,14 | 149,40 | -0,25% | 611,00 |
| 28.10.2024 | 148,90 | 149,78 | 148,52 | 149,78 | -0,08% | 1.059,00 |
| 25.10.2024 | 151,50 | 151,52 | 149,90 | 149,90 | -1,08% | 278,00 |
| 24.10.2024 | 153,36 | 153,98 | 151,54 | 151,54 | -0,95% | 532,00 |
| 23.10.2024 | 150,50 | 153,00 | 150,50 | 153,00 | 1,39% | 487,00 |
| 22.10.2024 | 150,00 | 151,18 | 149,56 | 150,90 | 0,13% | 624,00 |
| 21.10.2024 | 152,40 | 152,60 | 150,70 | 150,70 | -0,54% | 605,00 |
| 18.10.2024 | 151,44 | 151,80 | 150,78 | 151,52 | -0,17% | 1.267,00 |
| 17.10.2024 | 151,00 | 152,22 | 150,88 | 151,78 | 0,37% | 609,00 |
| 16.10.2024 | 150,50 | 151,56 | 150,36 | 151,22 | -0,01% | 820,00 |
| 15.10.2024 | 149,00 | 152,06 | 145,40 | 151,24 | 2,05% | 1.018,00 |
| 14.10.2024 | 147,30 | 149,36 | 147,30 | 148,20 | -0,07% | 1.285,00 |
| 11.10.2024 | 147,94 | 148,30 | 147,18 | 148,30 | 1,02% | 138,00 |
| 10.10.2024 | 146,62 | 147,74 | 146,56 | 146,80 | 0,20% | 1.274,00 |
| 09.10.2024 | 145,82 | 146,50 | 145,78 | 146,50 | 0,67% | 857,00 |
| 08.10.2024 | 145,70 | 146,02 | 145,00 | 145,52 | 0,08% | 276,00 |
| 07.10.2024 | 146,00 | 146,58 | 145,40 | 145,40 | -0,57% | 639,00 |
| 04.10.2024 | 145,00 | 146,52 | 145,00 | 146,24 | 0,07% | 151,00 |
| 03.10.2024 | 146,42 | 146,42 | 145,34 | 146,14 | 0,19% | 231,00 |
| 02.10.2024 | 145,90 | 147,00 | 145,86 | 145,86 | -0,11% | 347,00 |
| 01.10.2024 | 145,50 | 146,72 | 145,38 | 146,02 | 0,81% | 232,00 |
| 30.09.2024 | 145,00 | 145,00 | 144,10 | 144,84 | -0,52% | 635,00 |
| 27.09.2024 | 145,50 | 145,72 | 144,40 | 145,60 | 0,90% | 1.675,00 |
| 26.09.2024 | 144,54 | 144,54 | 143,34 | 144,30 | -0,41% | 348,00 |
| 25.09.2024 | 144,20 | 146,42 | 144,20 | 144,90 | -0,58% | 592,00 |
| 24.09.2024 | 146,68 | 146,96 | 145,46 | 145,74 | -0,60% | 1.322,00 |
| 23.09.2024 | 147,86 | 147,86 | 146,22 | 146,62 | -0,33% | 194,00 |
| 20.09.2024 | 148,24 | 148,24 | 146,82 | 147,10 | -0,77% | 1.476,00 |
| 19.09.2024 | 150,48 | 150,48 | 148,24 | 148,24 | -0,99% | 1.175,00 |
| 18.09.2024 | 149,82 | 150,28 | 149,18 | 149,72 | -0,57% | 120,00 |
| 17.09.2024 | 150,70 | 150,70 | 149,34 | 150,58 | 0,75% | 1.152,00 |
| 16.09.2024 | 148,60 | 149,90 | 148,56 | 149,46 | -0,11% | 328,00 |
| 13.09.2024 | 148,00 | 149,62 | 148,00 | 149,62 | 1,01% | 229,00 |
| 12.09.2024 | 150,30 | 150,40 | 148,12 | 148,12 | -1,19% | 576,00 |
| 11.09.2024 | 151,74 | 152,50 | 149,76 | 149,90 | -1,52% | 534,00 |
| 10.09.2024 | 151,30 | 152,26 | 150,66 | 152,22 | 0,87% | 227,00 |
| 09.09.2024 | 149,38 | 151,00 | 148,40 | 150,90 | 1,53% | 958,00 |
| 06.09.2024 | 149,00 | 149,00 | 147,72 | 148,62 | -0,87% | 525,00 |
| 05.09.2024 | 151,48 | 151,56 | 149,92 | 149,92 | -0,50% | 685,00 |
| 04.09.2024 | 150,82 | 152,16 | 150,30 | 150,68 | -0,74% | 437,00 |
| 03.09.2024 | 150,80 | 152,12 | 149,44 | 151,80 | 1,23% | 910,00 |
| 02.09.2024 | 149,50 | 149,96 | 148,96 | 149,96 | 0,85% | 692,00 |
| 30.08.2024 | 148,24 | 149,08 | 147,80 | 148,70 | 0,39% | 487,00 |
| 29.08.2024 | 146,60 | 148,70 | 146,60 | 148,12 | 0,69% | 105,00 |
| 28.08.2024 | 145,70 | 147,82 | 145,70 | 147,10 | 1,09% | 551,00 |
| 27.08.2024 | 147,98 | 147,98 | 145,52 | 145,52 | -1,45% | 146,00 |
| 26.08.2024 | 147,38 | 147,80 | 146,10 | 147,66 | 0,79% | 1.545,00 |