193,370€
0,21%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 192,18 | 194,56 | 191,24 | 193,59 | 0,33% | 20,00 |
| 03.06.2026 | 192,72 | 193,48 | 191,58 | 192,96 | 0,84% | 84,00 |
| 02.06.2026 | 190,58 | 192,72 | 190,00 | 191,36 | -0,27% | 232,00 |
| 01.06.2026 | 193,60 | 193,60 | 190,00 | 191,88 | -0,98% | 830,00 |
| 29.05.2026 | 198,68 | 198,98 | 193,78 | 193,78 | -2,43% | 407,00 |
| 28.05.2026 | 198,16 | 199,82 | 197,50 | 198,60 | -0,70% | 586,00 |
| 27.05.2026 | 196,56 | 200,00 | 196,56 | 200,00 | 0,97% | 921,00 |
| 26.05.2026 | 200,55 | 201,70 | 198,08 | 198,08 | -1,70% | 146,00 |
| 25.05.2026 | 200,60 | 203,40 | 200,15 | 201,50 | -0,47% | 301,00 |
| 22.05.2026 | 200,00 | 202,45 | 198,62 | 202,45 | 2,74% | 116,00 |
| 21.05.2026 | 197,02 | 198,96 | 196,44 | 197,06 | -0,87% | 202,00 |
| 20.05.2026 | 197,90 | 199,94 | 197,82 | 198,78 | 0,90% | 221,00 |
| 19.05.2026 | 197,52 | 199,18 | 196,70 | 197,00 | 0,12% | 374,00 |
| 18.05.2026 | 193,50 | 197,14 | 193,50 | 196,76 | 0,03% | 378,00 |
| 15.05.2026 | 199,84 | 199,84 | 196,60 | 196,70 | 0,44% | 138,00 |
| 14.05.2026 | 195,84 | 195,84 | 195,84 | 195,84 | -0,30% | - |
| 13.05.2026 | 191,02 | 196,42 | 190,48 | 196,42 | 1,76% | 205,00 |
| 12.05.2026 | 189,96 | 193,02 | 188,34 | 193,02 | 2,67% | 87,00 |
| 11.05.2026 | 187,00 | 189,54 | 186,54 | 188,00 | -1,28% | 2.003,00 |
| 08.05.2026 | 191,40 | 191,40 | 188,82 | 190,44 | 0,50% | 81,00 |
| 07.05.2026 | 191,20 | 193,06 | 187,80 | 189,50 | -0,94% | 147,00 |
| 06.05.2026 | 192,90 | 193,68 | 191,30 | 191,30 | -0,88% | 162,00 |
| 05.05.2026 | 192,10 | 194,06 | 190,76 | 193,00 | 0,63% | 1.029,00 |
| 04.05.2026 | 194,00 | 195,68 | 191,80 | 191,80 | -2,49% | 476,00 |
| 30.04.2026 | 194,30 | 196,70 | 192,70 | 196,70 | 0,89% | 263,00 |
| 29.04.2026 | 196,62 | 196,62 | 192,22 | 194,96 | -1,05% | 262,00 |
| 28.04.2026 | 192,32 | 197,02 | 192,32 | 197,02 | 2,61% | 79,00 |
| 27.04.2026 | 195,00 | 195,78 | 192,00 | 192,00 | -1,10% | 454,00 |
| 24.04.2026 | 197,00 | 198,26 | 194,10 | 194,14 | -1,05% | 486,00 |
| 23.04.2026 | 192,82 | 196,20 | 192,82 | 196,20 | 1,84% | 384,00 |
| 22.04.2026 | 192,90 | 193,90 | 192,66 | 192,66 | 0,50% | 51,00 |
| 21.04.2026 | 196,30 | 197,68 | 191,70 | 191,70 | -2,69% | 284,00 |
| 20.04.2026 | 197,50 | 200,05 | 197,00 | 197,00 | -0,24% | 512,00 |
| 17.04.2026 | 199,70 | 199,70 | 195,92 | 197,48 | -0,21% | 219,00 |
| 16.04.2026 | 201,90 | 203,85 | 197,90 | 197,90 | -1,88% | 567,00 |
| 15.04.2026 | 201,65 | 204,15 | 201,65 | 201,70 | -1,61% | 70,00 |
| 14.04.2026 | 202,15 | 205,00 | 196,76 | 205,00 | 1,89% | 635,00 |
| 13.04.2026 | 205,10 | 205,10 | 201,20 | 201,20 | -1,08% | 286,00 |
| 10.04.2026 | 205,20 | 207,65 | 203,40 | 203,40 | -1,86% | 253,00 |
| 09.04.2026 | 205,50 | 208,35 | 205,10 | 207,25 | 0,66% | 262,00 |
| 08.04.2026 | 207,10 | 207,10 | 201,60 | 205,90 | -0,24% | 217,00 |
| 07.04.2026 | 207,10 | 207,60 | 204,85 | 206,40 | -1,85% | 134,00 |
| 02.04.2026 | 209,80 | 214,30 | 209,80 | 210,30 | -0,02% | 1.369,00 |
| 01.04.2026 | 211,55 | 212,30 | 209,95 | 210,35 | -0,26% | 823,00 |
| 31.03.2026 | 210,50 | 213,30 | 210,50 | 210,90 | -0,47% | 189,00 |
| 30.03.2026 | 210,95 | 211,90 | 207,75 | 211,90 | 0,76% | 811,00 |
| 27.03.2026 | 206,60 | 210,30 | 206,60 | 210,30 | 0,67% | 98,00 |
| 26.03.2026 | 206,35 | 209,10 | 206,35 | 208,90 | 0,92% | 296,00 |
| 25.03.2026 | 202,00 | 207,00 | 201,20 | 207,00 | 1,52% | 132,00 |
| 24.03.2026 | 202,65 | 204,40 | 201,90 | 203,90 | 0,34% | 311,00 |
| 23.03.2026 | 202,70 | 204,70 | 201,95 | 203,20 | 0,12% | 817,00 |
| 20.03.2026 | 206,45 | 206,90 | 202,95 | 202,95 | -1,05% | 458,00 |
| 19.03.2026 | 205,50 | 207,35 | 205,10 | 205,10 | -0,22% | 420,00 |
| 18.03.2026 | 206,60 | 208,65 | 205,55 | 205,55 | -1,79% | 239,00 |
| 17.03.2026 | 210,00 | 211,50 | 208,45 | 209,30 | -0,45% | 710,00 |
| 16.03.2026 | 209,60 | 212,25 | 209,50 | 210,25 | -1,08% | 866,00 |
| 13.03.2026 | 210,20 | 213,80 | 210,20 | 212,55 | 0,78% | 665,00 |
| 12.03.2026 | 211,35 | 212,30 | 208,75 | 210,90 | 0,09% | 507,00 |
| 11.03.2026 | 208,15 | 210,70 | 208,10 | 210,70 | 0,10% | 604,00 |
| 10.03.2026 | 209,90 | 210,50 | 207,55 | 210,50 | 0,67% | 535,00 |
| 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 |