146,280€
1,85%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 146,08 | 146,50 | 145,48 | 146,50 | 1,15% | 584,00 |
| 22.08.2024 | 144,52 | 145,30 | 144,52 | 144,84 | 0,25% | 464,00 |
| 21.08.2024 | 144,00 | 144,48 | 143,72 | 144,48 | 0,40% | 308,00 |
| 20.08.2024 | 144,78 | 144,78 | 143,36 | 143,90 | -0,07% | 548,00 |
| 19.08.2024 | 145,20 | 145,20 | 144,00 | 144,00 | -0,62% | 531,00 |
| 16.08.2024 | 144,96 | 144,98 | 144,00 | 144,90 | 0,07% | 704,00 |
| 15.08.2024 | 143,94 | 144,98 | 143,62 | 144,80 | 0,74% | 625,00 |
| 14.08.2024 | 143,50 | 144,58 | 143,50 | 143,74 | -0,19% | 682,00 |
| 13.08.2024 | 145,50 | 146,50 | 143,60 | 144,02 | -0,95% | 1.430,00 |
| 12.08.2024 | 148,00 | 148,00 | 145,40 | 145,40 | -1,03% | 573,00 |
| 09.08.2024 | 147,00 | 147,12 | 146,48 | 146,92 | -0,07% | 138,00 |
| 08.08.2024 | 145,84 | 147,02 | 144,84 | 147,02 | 0,46% | 558,00 |
| 07.08.2024 | 147,50 | 147,50 | 145,40 | 146,34 | -0,10% | 442,00 |
| 06.08.2024 | 147,50 | 148,84 | 145,84 | 146,48 | -0,76% | 391,00 |
| 05.08.2024 | 147,00 | 150,00 | 145,00 | 147,60 | -1,28% | 1.958,00 |
| 02.08.2024 | 147,28 | 149,88 | 147,20 | 149,52 | 1,37% | 501,00 |
| 01.08.2024 | 145,86 | 147,50 | 145,86 | 147,50 | 0,07% | 679,00 |
| 31.07.2024 | 149,00 | 149,00 | 146,56 | 147,40 | -0,89% | 1.003,00 |
| 30.07.2024 | 146,44 | 149,08 | 145,62 | 148,72 | 0,79% | 989,00 |
| 29.07.2024 | 147,90 | 148,32 | 146,92 | 147,56 | -0,38% | 582,00 |
| 26.07.2024 | 147,20 | 148,38 | 146,92 | 148,12 | 0,58% | 635,00 |
| 25.07.2024 | 144,14 | 147,30 | 143,00 | 147,26 | 2,26% | 1.535,00 |
| 24.07.2024 | 139,82 | 144,08 | 139,82 | 144,00 | 2,52% | 319,00 |
| 23.07.2024 | 141,00 | 141,86 | 140,00 | 140,46 | -1,20% | 390,00 |
| 22.07.2024 | 142,70 | 142,70 | 141,58 | 142,16 | 0,07% | 379,00 |
| 19.07.2024 | 142,00 | 143,10 | 141,88 | 142,06 | -0,13% | 519,00 |
| 18.07.2024 | 143,30 | 144,16 | 142,24 | 142,24 | -0,95% | 1.626,00 |
| 17.07.2024 | 139,00 | 143,62 | 137,30 | 143,60 | 3,95% | 961,00 |
| 16.07.2024 | 136,92 | 138,56 | 136,62 | 138,14 | 1,31% | 69,00 |
| 15.07.2024 | 138,50 | 138,72 | 136,36 | 136,36 | -0,97% | 565,00 |
| 12.07.2024 | 138,28 | 138,32 | 137,02 | 137,70 | -0,12% | 1.473,00 |
| 11.07.2024 | 137,74 | 138,44 | 137,00 | 137,86 | 0,26% | 475,00 |
| 10.07.2024 | 135,56 | 137,50 | 135,48 | 137,50 | 1,07% | 483,00 |
| 09.07.2024 | 134,28 | 136,04 | 134,28 | 136,04 | 0,92% | 642,00 |
| 08.07.2024 | 134,96 | 135,72 | 134,80 | 134,80 | 0,13% | 1.564,00 |
| 05.07.2024 | 134,70 | 134,98 | 134,00 | 134,62 | -0,53% | 610,00 |
| 04.07.2024 | 135,40 | 135,40 | 134,50 | 135,34 | -0,21% | 572,00 |
| 03.07.2024 | 135,40 | 135,96 | 134,18 | 135,62 | -0,19% | 863,00 |
| 02.07.2024 | 135,84 | 136,58 | 135,84 | 135,88 | -0,09% | 1.395,00 |
| 01.07.2024 | 137,00 | 137,96 | 135,66 | 136,00 | -0,58% | 3.649,00 |