142,500€
-0,36%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 142,50 | 143,38 | 142,39 | 142,47 | -0,38% | 120,00 |
| 01.04.2025 | 150,00 | 150,32 | 143,02 | 143,02 | -6,61% | 1.402,00 |
| 31.03.2025 | 150,98 | 153,98 | 150,98 | 153,14 | 1,03% | 831,00 |
| 28.03.2025 | 150,54 | 151,60 | 150,54 | 151,58 | 0,34% | 232,00 |
| 27.03.2025 | 150,04 | 151,32 | 150,04 | 151,06 | 0,64% | 236,00 |
| 26.03.2025 | 149,00 | 150,18 | 148,66 | 150,10 | 0,08% | 664,00 |
| 25.03.2025 | 150,00 | 151,56 | 149,98 | 149,98 | -0,96% | 150,00 |
| 24.03.2025 | 151,10 | 152,02 | 149,80 | 151,44 | 0,01% | 792,00 |
| 21.03.2025 | 150,04 | 151,42 | 149,82 | 151,42 | 0,93% | 543,00 |
| 20.03.2025 | 150,50 | 150,84 | 149,82 | 150,02 | 0,54% | 470,00 |
| 19.03.2025 | 150,32 | 151,20 | 149,22 | 149,22 | -0,52% | 503,00 |
| 18.03.2025 | 148,36 | 150,60 | 148,36 | 150,00 | 0,56% | 395,00 |
| 17.03.2025 | 149,10 | 149,92 | 148,68 | 149,16 | 0,05% | 568,00 |
| 14.03.2025 | 150,02 | 150,90 | 148,00 | 149,08 | -0,45% | 1.054,00 |
| 13.03.2025 | 149,12 | 151,40 | 148,58 | 149,76 | 0,42% | 1.884,00 |
| 12.03.2025 | 151,80 | 152,04 | 148,78 | 149,14 | -2,02% | 1.136,00 |
| 11.03.2025 | 154,08 | 154,08 | 151,26 | 152,22 | -1,81% | 390,00 |
| 10.03.2025 | 153,12 | 156,46 | 152,90 | 155,02 | 0,36% | 692,00 |
| 07.03.2025 | 152,54 | 155,00 | 151,20 | 154,46 | 1,46% | 1.381,00 |
| 06.03.2025 | 153,00 | 153,00 | 151,00 | 152,24 | -0,82% | 508,00 |
| 05.03.2025 | 156,50 | 156,50 | 152,80 | 153,50 | -2,54% | 254,00 |
| 04.03.2025 | 158,50 | 161,60 | 157,50 | 157,50 | -0,76% | 684,00 |
| 03.03.2025 | 157,00 | 158,80 | 156,90 | 158,70 | 0,83% | 830,00 |
| 28.02.2025 | 157,50 | 158,36 | 156,60 | 157,40 | 0,49% | 1.221,00 |
| 27.02.2025 | 155,00 | 157,06 | 155,00 | 156,64 | 0,95% | 887,00 |
| 26.02.2025 | 157,72 | 158,82 | 155,16 | 155,16 | -1,72% | 428,00 |
| 25.02.2025 | 155,58 | 157,98 | 155,58 | 157,88 | 1,10% | 3.212,00 |
| 24.02.2025 | 154,00 | 157,60 | 154,00 | 156,16 | 0,63% | 944,00 |
| 21.02.2025 | 151,58 | 155,18 | 151,58 | 155,18 | 2,37% | 309,00 |
| 20.02.2025 | 152,50 | 152,50 | 150,34 | 151,58 | -0,11% | 818,00 |
| 19.02.2025 | 147,82 | 151,74 | 147,70 | 151,74 | 2,54% | 1.590,00 |
| 18.02.2025 | 148,80 | 148,80 | 147,30 | 147,98 | -0,68% | 2.511,00 |
| 17.02.2025 | 149,00 | 149,96 | 148,96 | 149,00 | -0,16% | 413,00 |
| 14.02.2025 | 151,00 | 151,00 | 148,86 | 149,24 | -0,65% | 467,00 |
| 13.02.2025 | 148,80 | 150,50 | 148,64 | 150,22 | 0,74% | 1.743,00 |
| 12.02.2025 | 152,00 | 152,00 | 149,12 | 149,12 | -1,19% | 524,00 |
| 11.02.2025 | 148,90 | 150,92 | 148,50 | 150,92 | 1,71% | 249,00 |
| 10.02.2025 | 149,12 | 149,48 | 147,50 | 148,38 | -0,24% | 1.523,00 |
| 07.02.2025 | 148,20 | 148,74 | 147,26 | 148,74 | 0,11% | 375,00 |
| 06.02.2025 | 148,50 | 149,86 | 148,50 | 148,58 | 0,05% | 499,00 |
| 05.02.2025 | 146,20 | 148,50 | 146,20 | 148,50 | 0,54% | 250,00 |
| 04.02.2025 | 146,72 | 147,94 | 146,00 | 147,70 | 0,12% | 639,00 |
| 03.02.2025 | 146,60 | 147,96 | 146,60 | 147,52 | 0,39% | 1.271,00 |
| 31.01.2025 | 146,34 | 147,50 | 146,30 | 146,94 | -0,04% | 337,00 |
| 30.01.2025 | 145,70 | 147,00 | 144,80 | 147,00 | 1,03% | 668,00 |
| 29.01.2025 | 144,04 | 145,50 | 143,64 | 145,50 | 0,36% | 667,00 |
| 28.01.2025 | 146,98 | 146,98 | 144,84 | 144,98 | -0,62% | 538,00 |
| 27.01.2025 | 140,00 | 146,16 | 139,64 | 145,88 | 4,42% | 752,00 |
| 24.01.2025 | 140,86 | 140,86 | 139,22 | 139,70 | -1,16% | 1.139,00 |
| 23.01.2025 | 140,20 | 142,10 | 139,02 | 141,34 | 2,02% | 947,00 |
| 22.01.2025 | 142,74 | 143,64 | 136,80 | 138,54 | -2,11% | 3.053,00 |
| 21.01.2025 | 143,04 | 143,18 | 141,20 | 141,52 | -0,84% | 1.208,00 |
| 20.01.2025 | 143,50 | 143,66 | 142,54 | 142,72 | -0,29% | 776,00 |
| 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 |