176,700€
0,56%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 175,90 | 176,78 | 175,02 | 176,44 | 0,41% | 154,00 |
| 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 |
| 14.10.2025 | 162,94 | 168,00 | 161,56 | 162,06 | -1,69% | 946,00 |
| 13.10.2025 | 165,00 | 165,00 | 162,88 | 164,84 | 0,01% | 696,00 |
| 10.10.2025 | 165,88 | 165,88 | 163,80 | 164,82 | 0,04% | 4.088,00 |
| 09.10.2025 | 162,00 | 165,14 | 162,00 | 164,76 | 0,68% | 247,00 |
| 08.10.2025 | 162,44 | 163,64 | 162,20 | 163,64 | 1,00% | 146,00 |
| 07.10.2025 | 160,26 | 162,02 | 156,98 | 162,02 | 0,82% | 686,00 |
| 06.10.2025 | 160,50 | 162,00 | 160,50 | 160,70 | -0,25% | 348,00 |
| 03.10.2025 | 158,70 | 161,10 | 158,70 | 161,10 | 1,70% | 360,00 |
| 02.10.2025 | 158,00 | 158,50 | 157,60 | 158,40 | 0,84% | 387,00 |
| 01.10.2025 | 156,50 | 158,04 | 156,22 | 157,08 | -0,76% | 147,00 |
| 30.09.2025 | 154,42 | 158,28 | 153,94 | 158,28 | 2,75% | 297,00 |
| 29.09.2025 | 154,00 | 154,40 | 152,98 | 154,04 | 0,64% | 233,00 |
| 26.09.2025 | 152,08 | 153,06 | 152,08 | 153,06 | 1,02% | 286,00 |
| 25.09.2025 | 150,42 | 152,16 | 150,42 | 151,52 | 0,84% | 685,00 |
| 24.09.2025 | 149,70 | 150,64 | 149,62 | 150,26 | 0,08% | 245,00 |
| 23.09.2025 | 148,34 | 150,14 | 148,32 | 150,14 | 0,40% | 317,00 |
| 22.09.2025 | 150,52 | 150,52 | 148,70 | 149,54 | 0,35% | 800,00 |
| 19.09.2025 | 148,52 | 149,02 | 148,00 | 149,02 | 0,30% | 780,00 |
| 18.09.2025 | 150,40 | 150,40 | 148,58 | 148,58 | -1,17% | 610,00 |
| 17.09.2025 | 149,00 | 150,34 | 148,76 | 150,34 | 1,24% | 198,00 |
| 16.09.2025 | 150,06 | 150,06 | 148,50 | 148,50 | -1,46% | 85,00 |
| 15.09.2025 | 151,00 | 151,58 | 150,32 | 150,70 | -1,05% | 536,00 |
| 12.09.2025 | 151,72 | 152,54 | 151,10 | 152,30 | 0,99% | 526,00 |
| 11.09.2025 | 150,10 | 151,18 | 149,96 | 150,81 | 0,93% | 232,00 |
| 10.09.2025 | 150,36 | 151,70 | 149,40 | 149,42 | -0,67% | 269,00 |
| 09.09.2025 | 151,19 | 152,22 | 150,41 | 150,43 | -0,44% | 300,00 |
| 08.09.2025 | 152,50 | 152,50 | 150,71 | 151,10 | -0,97% | 55,00 |
| 05.09.2025 | 152,60 | 152,60 | 151,16 | 152,58 | -0,40% | 86,00 |
| 04.09.2025 | 152,02 | 153,20 | 151,94 | 153,20 | 1,15% | 83,00 |
| 03.09.2025 | 152,34 | 152,82 | 151,46 | 151,46 | -0,66% | 140,00 |
| 02.09.2025 | 150,86 | 152,46 | 150,44 | 152,46 | 0,55% | 225,00 |
| 01.09.2025 | 151,00 | 151,62 | 150,58 | 151,62 | 0,45% | 357,00 |
| 29.08.2025 | 149,66 | 150,94 | 149,44 | 150,94 | 0,21% | 354,00 |
| 28.08.2025 | 151,50 | 152,00 | 150,20 | 150,62 | -1,53% | 227,00 |
| 27.08.2025 | 151,00 | 152,96 | 151,00 | 152,96 | 1,07% | 1,00 |
| 26.08.2025 | 151,74 | 152,56 | 151,34 | 151,34 | -0,90% | 69,00 |
| 25.08.2025 | 153,00 | 153,68 | 152,72 | 152,72 | 0,01% | 291,00 |
| 22.08.2025 | 154,14 | 155,56 | 152,66 | 152,70 | -0,82% | 1.346,00 |
| 21.08.2025 | 153,10 | 153,96 | 152,48 | 153,96 | 0,27% | 313,00 |
| 20.08.2025 | 152,40 | 154,22 | 151,98 | 153,54 | 0,68% | 363,00 |
| 19.08.2025 | 150,36 | 152,50 | 150,12 | 152,50 | 0,46% | 2.458,00 |
| 18.08.2025 | 151,58 | 151,96 | 150,40 | 151,80 | 1,17% | 199,00 |
| 15.08.2025 | 149,42 | 150,60 | 149,42 | 150,04 | -0,01% | 680,00 |
| 14.08.2025 | 149,26 | 150,06 | 148,54 | 150,06 | 1,49% | 708,00 |
| 13.08.2025 | 147,96 | 148,54 | 147,68 | 147,86 | 0,42% | 174,00 |
| 12.08.2025 | 150,60 | 150,60 | 147,24 | 147,24 | -1,71% | 832,00 |
| 11.08.2025 | 148,00 | 149,90 | 148,00 | 149,80 | 0,81% | 182,00 |
| 08.08.2025 | 146,66 | 148,60 | 146,48 | 148,60 | 1,27% | 334,00 |
| 07.08.2025 | 145,80 | 147,20 | 145,50 | 146,74 | -0,26% | 428,00 |
| 06.08.2025 | 147,22 | 148,36 | 146,16 | 147,12 | 0,05% | 823,00 |
| 05.08.2025 | 148,00 | 148,48 | 146,76 | 147,04 | 0,03% | 885,00 |
| 04.08.2025 | 145,00 | 147,00 | 144,38 | 147,00 | 2,58% | 457,00 |
| 01.08.2025 | 143,08 | 144,18 | 142,94 | 143,30 | -1,85% | 227,00 |
| 31.07.2025 | 145,50 | 146,00 | 144,92 | 146,00 | -0,30% | 125,00 |
| 30.07.2025 | 145,02 | 146,44 | 144,86 | 146,44 | 0,62% | 288,00 |
| 29.07.2025 | 143,44 | 146,04 | 143,26 | 145,54 | 0,99% | 456,00 |
| 28.07.2025 | 144,50 | 144,50 | 142,88 | 144,12 | 0,66% | 387,00 |
| 25.07.2025 | 143,90 | 144,58 | 143,18 | 143,18 | -0,57% | 102,00 |
| 24.07.2025 | 142,88 | 144,20 | 142,88 | 144,00 | 0,84% | 1.586,00 |
| 23.07.2025 | 142,86 | 143,66 | 142,80 | 142,80 | 0,63% | 217,00 |
| 22.07.2025 | 140,12 | 142,60 | 140,12 | 141,90 | 0,87% | 311,00 |
| 21.07.2025 | 140,30 | 140,80 | 139,66 | 140,68 | -0,50% | 2.102,00 |
| 18.07.2025 | 141,02 | 141,42 | 139,64 | 141,38 | 0,11% | 939,00 |
| 17.07.2025 | 140,94 | 142,32 | 140,24 | 141,22 | 0,99% | 483,00 |
| 16.07.2025 | 132,82 | 140,00 | 132,82 | 139,84 | 4,64% | 332,00 |
| 15.07.2025 | 135,00 | 135,00 | 133,52 | 133,64 | -0,37% | 1.534,00 |
| 14.07.2025 | 134,36 | 134,86 | 132,96 | 134,14 | 1,15% | 170,00 |
| 11.07.2025 | 134,18 | 134,68 | 132,62 | 132,62 | -1,56% | 375,00 |
| 10.07.2025 | 132,40 | 135,82 | 132,40 | 134,72 | 1,54% | 939,00 |
| 09.07.2025 | 133,06 | 133,58 | 132,62 | 132,68 | -0,57% | 562,00 |
| 08.07.2025 | 131,70 | 133,44 | 131,70 | 133,44 | 0,56% | 328,00 |
| 07.07.2025 | 132,98 | 133,38 | 132,20 | 132,70 | 0,24% | 766,00 |