135,810€
0,23%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 135,68 | 136,88 | 135,68 | 136,18 | 0,50% | 336,00 |
| 02.06.2025 | 135,84 | 135,84 | 133,14 | 135,50 | -0,53% | 566,00 |
| 30.05.2025 | 135,80 | 136,22 | 135,04 | 136,22 | 0,74% | 511,00 |
| 29.05.2025 | 135,88 | 136,48 | 133,88 | 135,22 | 0,10% | 232,00 |
| 28.05.2025 | 135,52 | 135,96 | 134,74 | 135,08 | -0,16% | 251,00 |
| 27.05.2025 | 136,00 | 136,00 | 133,92 | 135,30 | -0,37% | 91,00 |
| 26.05.2025 | 134,00 | 136,12 | 134,00 | 135,80 | 0,62% | 768,00 |
| 23.05.2025 | 135,60 | 135,60 | 134,00 | 134,96 | -0,07% | 180,00 |
| 22.05.2025 | 134,94 | 136,06 | 134,56 | 135,06 | -0,75% | 474,00 |
| 21.05.2025 | 136,00 | 136,08 | 134,90 | 136,08 | -0,22% | 1.029,00 |
| 20.05.2025 | 136,00 | 136,38 | 135,02 | 136,38 | 1,41% | 817,00 |
| 19.05.2025 | 135,50 | 135,50 | 134,02 | 134,48 | -0,01% | 367,00 |
| 16.05.2025 | 134,00 | 134,50 | 133,52 | 134,50 | 0,57% | 372,00 |
| 15.05.2025 | 130,50 | 133,74 | 130,20 | 133,74 | 2,17% | 1.540,00 |
| 14.05.2025 | 133,52 | 133,52 | 130,60 | 130,90 | -2,21% | 518,00 |
| 13.05.2025 | 139,00 | 139,00 | 132,68 | 133,86 | -3,92% | 1.496,00 |
| 12.05.2025 | 135,50 | 139,56 | 134,60 | 139,32 | 1,07% | 1.559,00 |
| 09.05.2025 | 138,44 | 139,12 | 137,84 | 137,84 | 0,38% | 549,00 |
| 08.05.2025 | 140,00 | 140,00 | 137,32 | 137,32 | -1,32% | 143,00 |
| 07.05.2025 | 136,32 | 139,16 | 136,08 | 139,16 | 2,29% | 133,00 |
| 06.05.2025 | 137,50 | 137,50 | 135,30 | 136,04 | -0,67% | 288,00 |
| 05.05.2025 | 137,80 | 138,10 | 136,34 | 136,96 | -1,10% | 540,00 |
| 02.05.2025 | 136,54 | 138,48 | 136,54 | 138,48 | 0,70% | 454,00 |
| 30.04.2025 | 137,00 | 137,72 | 136,68 | 137,52 | 0,41% | 1.482,00 |
| 29.04.2025 | 137,50 | 137,50 | 136,18 | 136,96 | 1,08% | 681,00 |
| 28.04.2025 | 136,00 | 136,58 | 135,46 | 135,50 | 0,61% | 112,00 |
| 25.04.2025 | 136,40 | 137,60 | 134,68 | 134,68 | -0,97% | 391,00 |
| 24.04.2025 | 136,24 | 136,92 | 135,06 | 136,00 | -1,05% | 1.112,00 |
| 23.04.2025 | 139,36 | 140,08 | 137,44 | 137,44 | 0,15% | 300,00 |
| 22.04.2025 | 136,80 | 138,16 | 136,00 | 137,24 | -1,99% | 1.720,00 |
| 17.04.2025 | 135,90 | 140,02 | 135,00 | 140,02 | 3,93% | 1.020,00 |
| 16.04.2025 | 136,00 | 136,68 | 134,32 | 134,72 | -1,16% | 1.638,00 |
| 15.04.2025 | 135,98 | 136,34 | 134,38 | 136,30 | 0,59% | 2.228,00 |
| 14.04.2025 | 133,00 | 135,50 | 133,00 | 135,50 | 1,13% | 573,00 |
| 11.04.2025 | 133,50 | 133,98 | 130,54 | 133,98 | 3,16% | 394,00 |
| 10.04.2025 | 138,00 | 138,50 | 129,88 | 129,88 | -5,50% | 776,00 |
| 09.04.2025 | 135,00 | 139,18 | 129,50 | 137,44 | 1,43% | 1.618,00 |
| 08.04.2025 | 138,00 | 142,04 | 135,50 | 135,50 | -1,71% | 2.317,00 |
| 07.04.2025 | 138,80 | 139,90 | 133,50 | 137,86 | -2,00% | 2.769,00 |
| 04.04.2025 | 142,50 | 145,24 | 140,68 | 140,68 | -2,72% | 693,00 |
| 03.04.2025 | 140,00 | 145,68 | 139,00 | 144,62 | 1,27% | 1.494,00 |
| 02.04.2025 | 143,00 | 143,38 | 141,64 | 142,80 | -0,15% | 1.597,00 |
| 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 |