256,400€
1,14%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 253,00 | 257,55 | 252,35 | 256,60 | 1,22% | 76,00 |
| 11.11.2026 | 249,25 | 253,50 | 247,90 | 253,50 | 1,34% | 397,00 |
| 10.11.2026 | 250,40 | 254,90 | 250,15 | 250,15 | -0,85% | 393,00 |
| 09.11.2026 | 250,00 | 252,55 | 247,55 | 252,30 | 3,30% | 443,00 |
| 06.11.2026 | 238,85 | 244,90 | 238,20 | 244,25 | -0,87% | 150,00 |
| 05.11.2026 | 248,30 | 249,45 | 244,60 | 246,40 | -0,26% | 119,00 |
| 04.11.2026 | 235,75 | 247,05 | 235,75 | 247,05 | 3,17% | 574,00 |
| 03.11.2026 | 238,25 | 240,90 | 238,25 | 239,45 | -0,60% | 140,00 |
| 02.11.2026 | 244,95 | 244,95 | 238,90 | 240,90 | -1,51% | 321,00 |
| 30.10.2026 | 248,65 | 251,45 | 244,60 | 244,60 | -0,87% | 382,00 |
| 29.10.2026 | 245,00 | 249,00 | 245,00 | 246,75 | 2,03% | 309,00 |
| 28.10.2026 | 239,60 | 245,15 | 239,60 | 241,85 | -0,37% | 177,00 |
| 27.10.2026 | 236,85 | 242,75 | 236,85 | 242,75 | 2,10% | 299,00 |
| 26.10.2026 | 234,05 | 243,00 | 234,05 | 237,75 | 1,00% | 285,00 |
| 23.10.2026 | 237,00 | 239,20 | 234,95 | 235,40 | -1,53% | 538,00 |
| 22.10.2026 | 230,20 | 239,20 | 230,20 | 239,05 | 4,50% | 940,00 |
| 21.10.2026 | 228,10 | 231,10 | 226,45 | 228,75 | -0,59% | 562,00 |
| 20.10.2026 | 227,35 | 230,70 | 226,50 | 230,10 | 1,21% | 303,00 |
| 19.10.2026 | 227,65 | 228,00 | 225,00 | 227,35 | -0,26% | 241,00 |
| 16.10.2026 | 225,90 | 228,15 | 225,00 | 227,95 | 1,11% | 471,00 |
| 15.10.2026 | 228,75 | 232,20 | 225,45 | 225,45 | -0,13% | 300,00 |
| 14.10.2026 | 220,75 | 225,85 | 220,75 | 225,75 | 2,61% | 485,00 |
| 13.10.2026 | 237,60 | 239,30 | 218,95 | 220,00 | -6,94% | 175,00 |
| 12.10.2026 | 233,75 | 236,40 | 232,85 | 236,40 | 1,59% | 333,00 |
| 09.10.2026 | 228,80 | 232,70 | 227,25 | 232,70 | 2,49% | 594,00 |
| 08.10.2026 | 231,00 | 232,15 | 227,05 | 227,05 | -2,74% | 80,00 |
| 07.10.2026 | 227,00 | 233,45 | 227,00 | 233,45 | 3,59% | 148,00 |
| 06.10.2026 | 225,85 | 228,05 | 223,35 | 225,35 | 0,16% | 239,00 |
| 05.10.2026 | 227,85 | 230,30 | 225,00 | 225,00 | -1,77% | 386,00 |
| 02.10.2026 | 230,05 | 232,20 | 227,90 | 229,05 | -0,35% | 60,00 |
| 01.10.2026 | 233,70 | 234,50 | 229,85 | 229,85 | -3,06% | 189,00 |
| 30.09.2026 | 235,50 | 237,10 | 234,20 | 237,10 | 0,79% | 249,00 |
| 29.09.2026 | 238,10 | 240,70 | 235,25 | 235,25 | -2,06% | 31,00 |
| 28.09.2026 | 239,55 | 240,20 | 238,65 | 240,20 | 0,78% | 64,00 |
| 25.09.2026 | 237,30 | 238,35 | 236,75 | 238,35 | -1,10% | 266,00 |
| 24.09.2026 | 236,90 | 241,00 | 234,55 | 241,00 | 2,12% | 305,00 |
| 23.09.2026 | 235,40 | 236,00 | 234,90 | 236,00 | 0,88% | 113,00 |
| 22.09.2026 | 234,55 | 235,95 | 231,55 | 233,95 | 0,11% | 458,00 |
| 21.09.2026 | 236,55 | 237,00 | 233,70 | 233,70 | 0,02% | 88,00 |
| 18.09.2026 | 234,20 | 235,85 | 233,45 | 233,65 | -0,76% | 209,00 |
| 17.09.2026 | 234,20 | 235,45 | 232,00 | 235,45 | 1,93% | 2.868,00 |
| 16.09.2026 | 231,35 | 233,45 | 231,00 | 231,00 | 0,63% | 123,00 |
| 15.09.2026 | 231,45 | 231,45 | 226,05 | 229,55 | -1,52% | 943,00 |
| 14.09.2026 | 228,80 | 234,55 | 228,80 | 233,10 | 1,22% | 700,00 |
| 11.09.2026 | 228,25 | 231,65 | 228,25 | 230,30 | 0,33% | 98,00 |
| 10.09.2026 | 228,25 | 232,10 | 228,25 | 229,55 | -0,39% | 586,00 |
| 09.09.2026 | 229,60 | 232,45 | 229,60 | 230,45 | -0,50% | 106,00 |
| 08.09.2026 | 234,00 | 235,05 | 231,60 | 231,60 | -1,22% | 156,00 |
| 07.09.2026 | 234,85 | 236,80 | 233,50 | 234,45 | -1,55% | 443,00 |
| 04.09.2026 | 237,95 | 238,15 | 236,30 | 238,15 | -0,48% | 40,00 |
| 03.09.2026 | 238,00 | 240,05 | 235,55 | 239,30 | 0,57% | 485,00 |
| 02.09.2026 | 232,90 | 241,15 | 232,90 | 237,95 | 1,84% | 161,00 |
| 01.09.2026 | 229,50 | 233,65 | 228,20 | 233,65 | 1,65% | 61,00 |
| 31.08.2026 | 230,95 | 230,95 | 228,70 | 229,85 | 1,12% | 176,00 |
| 28.08.2026 | 227,30 | 229,35 | 227,30 | 227,30 | -0,98% | 54,00 |
| 27.08.2026 | 230,50 | 230,50 | 226,35 | 229,55 | -0,84% | 44,00 |
| 26.08.2026 | 234,65 | 234,75 | 231,50 | 231,50 | -0,94% | 560,00 |
| 25.08.2026 | 231,15 | 233,70 | 231,15 | 233,70 | -0,66% | 476,00 |
| 24.08.2026 | 230,50 | 235,25 | 230,50 | 235,25 | 1,31% | 244,00 |
| 21.08.2026 | 229,40 | 233,00 | 226,35 | 232,20 | 0,52% | 775,00 |
| 20.08.2026 | 235,35 | 235,35 | 231,00 | 231,00 | -2,01% | 152,00 |
| 19.08.2026 | 234,60 | 237,00 | 229,75 | 235,75 | 0,92% | 498,00 |
| 18.08.2026 | 226,40 | 234,20 | 226,40 | 233,60 | 2,86% | 427,00 |
| 17.08.2026 | 227,00 | 227,10 | 223,00 | 227,10 | 1,14% | 576,00 |
| 14.08.2026 | 226,60 | 226,60 | 224,55 | 224,55 | -0,66% | 239,00 |
| 13.08.2026 | 225,60 | 226,05 | 225,20 | 226,05 | 1,48% | 30,00 |
| 12.08.2026 | 225,35 | 225,35 | 222,75 | 222,75 | -1,29% | 262,00 |
| 11.08.2026 | 224,70 | 228,00 | 224,70 | 225,65 | 0,33% | 78,00 |
| 10.08.2026 | 222,70 | 224,90 | 221,75 | 224,90 | 1,03% | 669,00 |
| 07.08.2026 | 221,70 | 222,60 | 221,55 | 222,60 | -0,54% | 512,00 |
| 06.08.2026 | 221,95 | 225,00 | 221,95 | 223,80 | -0,20% | 66,00 |
| 05.08.2026 | 220,60 | 224,25 | 219,95 | 224,25 | 2,70% | 354,00 |
| 04.08.2026 | 222,75 | 222,75 | 217,75 | 218,35 | -0,84% | 130,00 |
| 03.08.2026 | 221,55 | 224,45 | 218,20 | 220,20 | -1,39% | 703,00 |
| 31.07.2026 | 220,75 | 224,30 | 220,55 | 223,30 | 0,34% | 555,00 |
| 30.07.2026 | 232,00 | 232,00 | 221,50 | 222,55 | -4,34% | 591,00 |
| 29.07.2026 | 237,60 | 237,60 | 232,65 | 232,65 | -2,92% | 397,00 |
| 28.07.2026 | 235,00 | 241,50 | 235,00 | 239,65 | 1,55% | 363,00 |
| 27.07.2026 | 234,00 | 236,00 | 230,65 | 236,00 | 2,43% | 389,00 |
| 24.07.2026 | 227,95 | 230,40 | 227,90 | 230,40 | 2,24% | 71,00 |
| 23.07.2026 | 225,75 | 227,75 | 222,90 | 225,35 | 0,78% | 382,00 |
| 22.07.2026 | 218,50 | 223,60 | 218,50 | 223,60 | 3,16% | 332,00 |
| 21.07.2026 | 217,00 | 217,00 | 216,60 | 216,75 | -1,77% | 236,00 |
| 20.07.2026 | 221,70 | 223,15 | 220,65 | 220,65 | -0,70% | 94,00 |
| 17.07.2026 | 219,00 | 222,20 | 218,95 | 222,20 | 2,30% | 136,00 |
| 16.07.2026 | 214,00 | 219,60 | 214,00 | 217,20 | 0,49% | 144,00 |
| 15.07.2026 | 220,55 | 223,55 | 215,00 | 216,15 | -2,19% | 248,00 |
| 14.07.2026 | 224,80 | 226,40 | 220,20 | 221,00 | -2,43% | 283,00 |
| 13.07.2026 | 226,20 | 227,25 | 224,30 | 226,50 | 1,12% | 164,00 |
| 10.07.2026 | 224,40 | 227,50 | 224,00 | 224,00 | -1,65% | 178,00 |
| 09.07.2026 | 228,40 | 230,75 | 227,50 | 227,75 | -2,21% | 152,00 |
| 08.07.2026 | 234,20 | 236,25 | 231,85 | 232,90 | -0,81% | 264,00 |
| 07.07.2026 | 225,70 | 235,10 | 225,70 | 234,80 | 3,69% | 232,00 |
| 06.07.2026 | 230,80 | 230,80 | 223,80 | 226,45 | -1,26% | 470,00 |
| 03.07.2026 | 228,20 | 229,35 | 227,10 | 229,35 | 0,11% | 182,00 |
| 02.07.2026 | 220,65 | 229,10 | 220,65 | 229,10 | 3,38% | 350,00 |
| 01.07.2026 | 220,35 | 224,40 | 220,35 | 221,60 | -0,43% | 907,00 |
| 30.06.2026 | 226,20 | 228,00 | 222,55 | 222,55 | -1,13% | 168,00 |
| 29.06.2026 | 225,45 | 225,45 | 220,90 | 225,10 | 1,15% | 2.911,00 |
| 26.06.2026 | 216,80 | 222,65 | 215,45 | 222,55 | 2,94% | 418,00 |