231,450€
0,19%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 211,15 | 217,35 | 210,05 | 216,20 | 2,56% | 185,00 |
| 24.06.2026 | 209,75 | 212,05 | 208,80 | 210,80 | 1,20% | 789,00 |
| 23.06.2026 | 201,20 | 208,70 | 201,20 | 208,30 | 3,53% | 65,00 |
| 22.06.2026 | 200,35 | 201,20 | 198,00 | 201,20 | 1,85% | 675,00 |
| 19.06.2026 | 198,86 | 199,46 | 197,44 | 197,54 | -1,28% | 725,00 |
| 18.06.2026 | 204,60 | 205,20 | 200,10 | 200,10 | -0,20% | 61,00 |
| 17.06.2026 | 202,35 | 203,40 | 200,50 | 200,50 | -0,27% | 350,00 |
| 16.06.2026 | 203,30 | 203,30 | 201,05 | 201,05 | -1,69% | 170,00 |
| 15.06.2026 | 208,65 | 208,65 | 203,60 | 204,50 | -1,94% | 1.182,00 |
| 12.06.2026 | 205,45 | 208,55 | 205,10 | 208,55 | -0,67% | 1.500,00 |
| 11.06.2026 | 206,25 | 210,05 | 206,25 | 209,95 | 1,89% | 671,00 |
| 10.06.2026 | 204,00 | 206,65 | 204,00 | 206,05 | 0,51% | 401,00 |
| 09.06.2026 | 200,40 | 205,05 | 200,40 | 205,00 | 1,69% | 137,00 |
| 08.06.2026 | 201,15 | 203,10 | 201,15 | 201,60 | -1,18% | 356,00 |
| 05.06.2026 | 196,74 | 204,00 | 195,88 | 204,00 | 4,29% | 73,00 |
| 04.06.2026 | 191,24 | 195,60 | 191,24 | 195,60 | 1,37% | 102,00 |
| 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 |