208,900€
-0,10%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 208,85 | 209,90 | 208,73 | 208,83 | -0,13% | 10,00 |
| 09.03.2026 | 204,20 | 209,50 | 203,80 | 209,10 | 2,30% | 758,00 |
| 06.03.2026 | 204,40 | 207,75 | 203,55 | 204,40 | 0,20% | 1.183,00 |
| 05.03.2026 | 209,10 | 211,65 | 204,00 | 204,00 | -3,59% | 426,00 |
| 04.03.2026 | 212,00 | 213,15 | 208,75 | 211,60 | -0,33% | 804,00 |
| 03.03.2026 | 210,75 | 213,05 | 210,50 | 212,30 | 0,14% | 899,00 |
| 02.03.2026 | 209,95 | 213,50 | 209,95 | 212,00 | 2,37% | 654,00 |
| 27.02.2026 | 204,90 | 207,50 | 204,90 | 207,10 | 0,75% | 484,00 |
| 26.02.2026 | 205,40 | 207,50 | 205,40 | 205,55 | -1,41% | 377,00 |
| 25.02.2026 | 207,05 | 209,05 | 206,80 | 208,50 | 0,10% | 318,00 |
| 24.02.2026 | 207,35 | 210,70 | 206,20 | 208,30 | -0,19% | 203,00 |
| 23.02.2026 | 206,00 | 209,00 | 203,90 | 208,70 | 1,26% | 733,00 |
| 20.02.2026 | 211,00 | 211,00 | 204,05 | 206,10 | -1,48% | 440,00 |
| 19.02.2026 | 206,40 | 209,20 | 206,25 | 209,20 | 1,48% | 908,00 |
| 18.02.2026 | 204,50 | 206,70 | 204,40 | 206,15 | 0,19% | 507,00 |
| 17.02.2026 | 204,25 | 207,10 | 204,20 | 205,75 | 0,71% | 434,00 |
| 16.02.2026 | 206,00 | 206,00 | 203,85 | 204,30 | -0,54% | 140,00 |
| 13.02.2026 | 204,25 | 207,20 | 204,05 | 205,40 | -0,29% | 293,00 |
| 12.02.2026 | 202,05 | 206,50 | 201,30 | 206,00 | 1,45% | 391,00 |
| 11.02.2026 | 199,00 | 203,05 | 199,00 | 203,05 | 0,87% | 581,00 |
| 10.02.2026 | 199,22 | 201,55 | 199,20 | 201,30 | 0,40% | 612,00 |
| 09.02.2026 | 203,25 | 203,25 | 199,42 | 200,50 | -0,25% | 980,00 |
| 06.02.2026 | 201,25 | 203,60 | 200,15 | 201,00 | 0,02% | 407,00 |
| 05.02.2026 | 197,32 | 203,40 | 197,04 | 200,95 | 1,13% | 1.191,00 |
| 04.02.2026 | 198,00 | 198,98 | 196,74 | 198,70 | -0,15% | 264,00 |
| 03.02.2026 | 194,40 | 199,26 | 194,20 | 199,00 | 2,26% | 401,00 |
| 02.02.2026 | 190,00 | 195,00 | 190,00 | 194,60 | 1,75% | 1.461,00 |
| 30.01.2026 | 190,02 | 191,26 | 189,00 | 191,26 | 0,44% | 565,00 |
| 29.01.2026 | 188,86 | 192,02 | 188,86 | 190,42 | 0,03% | 588,00 |
| 28.01.2026 | 189,00 | 190,78 | 187,04 | 190,36 | 1,57% | 523,00 |
| 27.01.2026 | 185,20 | 188,58 | 184,50 | 187,42 | 0,66% | 604,00 |
| 26.01.2026 | 187,00 | 187,12 | 185,08 | 186,20 | 0,52% | 246,00 |
| 23.01.2026 | 185,00 | 186,78 | 185,00 | 185,24 | -0,90% | 483,00 |
| 22.01.2026 | 185,42 | 187,24 | 185,00 | 186,92 | 1,30% | 159,00 |
| 21.01.2026 | 184,12 | 186,48 | 178,32 | 184,52 | 0,74% | 1.069,00 |
| 20.01.2026 | 187,00 | 187,00 | 183,16 | 183,16 | -1,03% | 199,00 |
| 19.01.2026 | 187,20 | 188,88 | 185,06 | 185,06 | -1,78% | 227,00 |
| 16.01.2026 | 188,02 | 189,58 | 187,80 | 188,42 | -0,31% | 824,00 |
| 15.01.2026 | 187,42 | 189,36 | 186,26 | 189,00 | 2,06% | 602,00 |
| 14.01.2026 | 182,50 | 185,18 | 182,50 | 185,18 | 1,06% | 571,00 |
| 13.01.2026 | 179,20 | 183,38 | 179,08 | 183,24 | 3,04% | 584,00 |
| 12.01.2026 | 176,30 | 177,84 | 174,60 | 177,84 | -0,12% | 396,00 |
| 09.01.2026 | 176,30 | 178,06 | 176,10 | 178,06 | -0,10% | 382,00 |
| 08.01.2026 | 176,50 | 178,24 | 176,50 | 178,24 | 0,38% | 187,00 |
| 07.01.2026 | 175,04 | 177,56 | 174,26 | 177,56 | 0,82% | 880,00 |
| 06.01.2026 | 173,76 | 176,12 | 173,50 | 176,12 | 1,57% | 455,00 |
| 05.01.2026 | 178,30 | 178,30 | 172,40 | 173,40 | -1,76% | 967,00 |
| 02.01.2026 | 177,00 | 177,12 | 173,72 | 176,50 | -0,16% | 661,00 |
| 30.12.2025 | 177,10 | 177,10 | 176,74 | 176,78 | 0,10% | 161,00 |
| 29.12.2025 | 175,72 | 177,32 | 175,72 | 176,60 | 1,40% | 232,00 |
| 23.12.2025 | 175,62 | 175,62 | 173,24 | 174,16 | -1,63% | 221,00 |
| 22.12.2025 | 177,12 | 177,12 | 174,44 | 177,04 | 0,02% | 744,00 |
| 19.12.2025 | 177,00 | 178,12 | 177,00 | 177,00 | -1,61% | 187,00 |
| 18.12.2025 | 178,34 | 179,90 | 178,34 | 179,90 | 0,54% | 200,00 |
| 17.12.2025 | 178,44 | 179,58 | 178,10 | 178,94 | 0,42% | 598,00 |
| 16.12.2025 | 181,10 | 183,20 | 177,60 | 178,20 | -1,98% | 688,00 |
| 15.12.2025 | 179,04 | 182,00 | 179,04 | 181,80 | 0,61% | 1.592,00 |
| 12.12.2025 | 178,02 | 180,70 | 178,02 | 180,70 | 0,83% | 802,00 |
| 11.12.2025 | 175,40 | 180,08 | 175,40 | 179,22 | 1,76% | 579,00 |
| 10.12.2025 | 171,00 | 176,12 | 171,00 | 176,12 | 1,76% | 877,00 |
| 09.12.2025 | 172,26 | 176,74 | 172,26 | 173,08 | -0,61% | 296,00 |
| 08.12.2025 | 172,00 | 175,02 | 172,00 | 174,14 | 0,18% | 363,00 |
| 05.12.2025 | 172,62 | 174,34 | 172,62 | 173,82 | 0,18% | 210,00 |
| 04.12.2025 | 175,50 | 176,54 | 173,50 | 173,50 | -1,38% | 169,00 |
| 03.12.2025 | 175,44 | 176,98 | 175,30 | 175,92 | 0,53% | 308,00 |
| 02.12.2025 | 176,00 | 177,48 | 175,00 | 175,00 | -1,23% | 330,00 |
| 01.12.2025 | 177,00 | 178,76 | 176,34 | 177,18 | 0,76% | 468,00 |
| 28.11.2025 | 177,70 | 179,94 | 175,84 | 175,84 | -1,22% | 1.048,00 |
| 27.11.2025 | 178,12 | 180,12 | 177,94 | 178,02 | -0,12% | 176,00 |
| 26.11.2025 | 177,42 | 178,64 | 177,42 | 178,24 | -0,54% | 160,00 |
| 25.11.2025 | 176,68 | 179,22 | 176,68 | 179,20 | 0,58% | 340,00 |
| 24.11.2025 | 176,00 | 178,66 | 176,00 | 178,16 | -0,01% | 633,00 |
| 21.11.2025 | 175,02 | 178,60 | 175,02 | 178,18 | 1,40% | 765,00 |
| 20.11.2025 | 177,00 | 177,00 | 175,02 | 175,72 | 0,31% | 728,00 |
| 19.11.2025 | 172,94 | 175,42 | 171,62 | 175,18 | 1,73% | 642,00 |
| 18.11.2025 | 172,72 | 172,72 | 170,86 | 172,20 | 0,38% | 469,00 |
| 17.11.2025 | 168,00 | 172,88 | 168,00 | 171,54 | 2,03% | 1.227,00 |
| 14.11.2025 | 166,70 | 168,12 | 166,70 | 168,12 | 0,33% | 314,00 |
| 13.11.2025 | 167,74 | 168,40 | 167,12 | 167,56 | -0,65% | 264,00 |
| 12.11.2025 | 167,60 | 168,66 | 167,00 | 168,66 | 1,20% | 673,00 |
| 11.11.2025 | 162,86 | 166,66 | 162,78 | 166,66 | 2,74% | 366,00 |
| 10.11.2025 | 161,50 | 162,22 | 160,50 | 162,22 | 0,62% | 568,00 |
| 07.11.2025 | 162,08 | 162,40 | 161,00 | 161,22 | 0,07% | 385,00 |
| 06.11.2025 | 161,52 | 162,10 | 161,10 | 161,10 | -0,43% | 236,00 |
| 05.11.2025 | 162,48 | 162,76 | 161,80 | 161,80 | -0,76% | 77,00 |
| 04.11.2025 | 162,20 | 163,04 | 161,72 | 163,04 | 0,54% | 168,00 |
| 03.11.2025 | 162,56 | 164,08 | 162,16 | 162,16 | -1,35% | 352,00 |
| 31.10.2025 | 163,18 | 164,38 | 162,16 | 164,38 | 0,74% | 73,00 |
| 30.10.2025 | 161,00 | 163,38 | 160,90 | 163,18 | 2,56% | 118,00 |
| 29.10.2025 | 159,00 | 160,86 | 158,50 | 159,10 | -0,66% | 1.225,00 |
| 28.10.2025 | 162,58 | 163,40 | 160,16 | 160,16 | -1,98% | 334,00 |
| 27.10.2025 | 165,00 | 165,00 | 162,50 | 163,40 | -0,40% | 249,00 |
| 24.10.2025 | 165,44 | 165,80 | 164,06 | 164,06 | -0,67% | 81,00 |
| 23.10.2025 | 165,76 | 166,50 | 165,00 | 165,16 | -1,09% | 333,00 |
| 22.10.2025 | 165,70 | 166,98 | 165,02 | 166,98 | 0,25% | 3.273,00 |
| 21.10.2025 | 165,92 | 166,98 | 164,72 | 166,56 | 0,20% | 528,00 |
| 20.10.2025 | 165,00 | 166,22 | 165,00 | 166,22 | 0,57% | 465,00 |
| 17.10.2025 | 162,60 | 165,88 | 162,02 | 165,28 | 0,43% | 696,00 |
| 16.10.2025 | 163,18 | 164,58 | 163,18 | 164,58 | -0,78% | 155,00 |
| 15.10.2025 | 163,36 | 165,88 | 163,24 | 165,88 | 2,36% | 163,00 |