71,125€
-6,97%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 76,27 | 76,27 | 69,55 | 71,15 | -6,95% | - |
| 02.04.2025 | 75,32 | 76,53 | 73,73 | 76,46 | 1,44% | - |
| 01.04.2025 | 73,85 | 75,50 | 73,28 | 75,37 | 1,69% | - |
| 31.03.2025 | 73,55 | 74,49 | 71,75 | 74,12 | 0,80% | - |
| 28.03.2025 | 75,95 | 77,26 | 73,33 | 73,53 | -3,47% | - |
| 27.03.2025 | 76,98 | 77,68 | 75,73 | 76,17 | -1,05% | - |
| 26.03.2025 | 78,21 | 78,68 | 76,66 | 76,98 | -1,49% | - |
| 25.03.2025 | 78,32 | 79,00 | 77,56 | 78,14 | -0,13% | - |
| 24.03.2025 | 76,38 | 78,30 | 76,32 | 78,24 | 1,69% | - |
| 21.03.2025 | 76,61 | 77,02 | 75,06 | 76,94 | 0,41% | - |
| 20.03.2025 | 76,34 | 77,00 | 75,51 | 76,63 | 0,74% | - |
| 19.03.2025 | 74,58 | 76,57 | 74,19 | 76,06 | 2,05% | - |
| 18.03.2025 | 74,81 | 74,81 | 73,64 | 74,53 | -0,07% | - |
| 17.03.2025 | 72,94 | 75,10 | 72,59 | 74,58 | 1,87% | - |
| 14.03.2025 | 71,40 | 73,43 | 71,31 | 73,21 | 2,53% | - |
| 13.03.2025 | 72,27 | 72,94 | 70,86 | 71,41 | -1,18% | - |
| 12.03.2025 | 70,53 | 73,32 | 70,53 | 72,26 | 2,62% | - |
| 11.03.2025 | 71,93 | 72,05 | 70,11 | 70,41 | -2,13% | - |
| 10.03.2025 | 73,67 | 73,95 | 71,34 | 71,94 | -2,54% | 350,00 |
| 07.03.2025 | 75,17 | 75,17 | 73,00 | 73,82 | -1,71% | - |
| 06.03.2025 | 76,21 | 76,21 | 74,64 | 75,10 | -1,51% | - |
| 05.03.2025 | 76,99 | 77,10 | 75,39 | 76,25 | 0,09% | - |
| 04.03.2025 | 78,73 | 79,04 | 75,46 | 76,18 | -3,19% | - |
| 03.03.2025 | 82,60 | 82,60 | 78,44 | 78,69 | -4,18% | - |
| 28.02.2025 | 81,03 | 82,20 | 80,43 | 82,13 | 1,43% | - |
| 27.02.2025 | 82,13 | 82,75 | 80,97 | 80,97 | -0,09% | - |
| 26.02.2025 | 79,80 | 82,46 | 79,69 | 81,04 | 1,53% | - |
| 25.02.2025 | 80,28 | 80,36 | 78,67 | 79,82 | -0,40% | - |
| 24.02.2025 | 81,66 | 82,16 | 79,60 | 80,14 | -1,60% | - |
| 21.02.2025 | 84,26 | 85,16 | 80,81 | 81,45 | -3,55% | - |
| 20.02.2025 | 86,79 | 87,02 | 84,40 | 84,45 | -2,59% | - |
| 19.02.2025 | 86,70 | 87,01 | 85,96 | 86,69 | -0,09% | 10,00 |
| 18.02.2025 | 85,88 | 87,29 | 85,02 | 86,77 | 1,04% | - |
| 17.02.2025 | 84,74 | 85,94 | 84,74 | 85,88 | 0,30% | - |
| 14.02.2025 | 84,61 | 85,64 | 84,13 | 85,62 | 1,19% | - |
| 13.02.2025 | 85,76 | 86,01 | 84,34 | 84,61 | -1,18% | 30,00 |
| 12.02.2025 | 86,06 | 86,07 | 84,44 | 85,62 | -0,46% | - |
| 11.02.2025 | 86,83 | 86,86 | 85,44 | 86,02 | -0,84% | - |
| 10.02.2025 | 84,85 | 89,19 | 84,85 | 86,75 | 2,13% | - |
| 07.02.2025 | 84,06 | 85,60 | 84,06 | 84,94 | 0,18% | - |
| 06.02.2025 | 83,29 | 85,07 | 82,61 | 84,79 | 2,55% | - |
| 05.02.2025 | 74,47 | 85,15 | 73,98 | 82,69 | 10,95% | 70,00 |
| 04.02.2025 | 74,81 | 75,23 | 74,20 | 74,53 | -0,35% | - |
| 03.02.2025 | 74,62 | 75,59 | 74,02 | 74,79 | -0,52% | - |
| 31.01.2025 | 75,27 | 76,01 | 75,00 | 75,18 | 0,28% | 9,00 |
| 30.01.2025 | 73,20 | 75,36 | 72,80 | 74,97 | 2,17% | - |
| 29.01.2025 | 72,98 | 74,05 | 72,86 | 73,38 | 0,47% | - |
| 28.01.2025 | 74,04 | 74,76 | 72,36 | 73,03 | -0,54% | - |
| 27.01.2025 | 77,70 | 77,98 | 72,39 | 73,43 | -5,62% | - |
| 24.01.2025 | 78,69 | 78,69 | 77,29 | 77,80 | -1,17% | - |
| 23.01.2025 | 78,65 | 79,03 | 78,38 | 78,73 | -0,20% | - |
| 22.01.2025 | 78,88 | 79,81 | 78,29 | 78,89 | -0,37% | 7,00 |
| 21.01.2025 | 78,19 | 79,21 | 78,19 | 79,18 | 1,27% | - |
| 20.01.2025 | 78,82 | 78,82 | 78,09 | 78,19 | -1,11% | - |
| 17.01.2025 | 77,97 | 79,25 | 77,95 | 79,06 | 1,35% | - |
| 16.01.2025 | 77,20 | 78,33 | 76,97 | 78,01 | 1,11% | 50,00 |
| 15.01.2025 | 77,82 | 79,11 | 77,01 | 77,16 | -0,92% | - |
| 14.01.2025 | 77,44 | 78,38 | 77,19 | 77,87 | 0,31% | - |
| 13.01.2025 | 76,21 | 77,71 | 75,64 | 77,63 | 1,04% | - |
| 10.01.2025 | 77,60 | 77,82 | 76,47 | 76,83 | -1,16% | - |
| 09.01.2025 | 77,13 | 77,80 | 76,99 | 77,73 | 0,17% | 2,00 |
| 08.01.2025 | 76,55 | 77,65 | 76,38 | 77,60 | 1,37% | - |
| 07.01.2025 | 76,25 | 77,29 | 75,60 | 76,55 | 0,38% | - |
| 06.01.2025 | 77,50 | 78,18 | 76,13 | 76,26 | -1,54% | - |
| 03.01.2025 | 76,70 | 77,79 | 76,70 | 77,45 | 0,67% | - |
| 02.01.2025 | 76,34 | 78,02 | 76,15 | 76,94 | 1,56% | - |
| 30.12.2024 | 76,38 | 76,52 | 75,69 | 75,76 | -1,01% | - |
| 27.12.2024 | 77,63 | 77,65 | 76,43 | 76,53 | -1,19% | - |
| 23.12.2024 | 76,92 | 77,88 | 76,57 | 77,45 | 0,13% | - |
| 20.12.2024 | 75,96 | 77,69 | 75,14 | 77,35 | 1,83% | 35,00 |
| 19.12.2024 | 76,15 | 78,05 | 75,47 | 75,96 | -0,26% | - |
| 18.12.2024 | 78,02 | 78,80 | 75,69 | 76,16 | -2,48% | 60,00 |
| 17.12.2024 | 79,58 | 80,02 | 77,79 | 78,10 | -1,87% | - |
| 16.12.2024 | 78,83 | 80,52 | 78,12 | 79,59 | 1,18% | - |
| 13.12.2024 | 79,62 | 79,93 | 78,62 | 78,66 | -1,24% | - |
| 12.12.2024 | 79,97 | 80,31 | 79,14 | 79,65 | -0,39% | - |
| 11.12.2024 | 78,64 | 80,23 | 78,48 | 79,97 | 1,72% | - |
| 10.12.2024 | 79,52 | 79,89 | 78,12 | 78,61 | -1,11% | - |
| 09.12.2024 | 79,83 | 80,48 | 79,08 | 79,49 | -0,41% | - |
| 06.12.2024 | 78,79 | 80,04 | 78,39 | 79,82 | 1,31% | - |
| 05.12.2024 | 79,96 | 79,96 | 78,43 | 78,79 | -1,46% | - |
| 04.12.2024 | 78,75 | 79,98 | 78,35 | 79,96 | 1,53% | - |
| 03.12.2024 | 80,02 | 80,86 | 78,45 | 78,76 | -1,58% | - |
| 02.12.2024 | 79,27 | 80,58 | 79,27 | 80,02 | 0,78% | - |
| 29.11.2024 | 79,47 | 81,05 | 78,87 | 79,40 | -0,09% | 55,00 |
| 28.11.2024 | 79,08 | 79,59 | 79,08 | 79,47 | 0,49% | - |
| 27.11.2024 | 79,84 | 81,05 | 78,86 | 79,09 | -1,13% | 200,00 |
| 26.11.2024 | 79,41 | 80,31 | 78,57 | 79,99 | 0,68% | - |
| 25.11.2024 | 80,28 | 80,48 | 79,34 | 79,45 | -1,00% | 120,00 |
| 22.11.2024 | 80,19 | 81,19 | 79,85 | 80,26 | -0,03% | - |
| 21.11.2024 | 78,68 | 80,81 | 78,57 | 80,28 | 1,99% | - |
| 20.11.2024 | 78,83 | 79,41 | 78,38 | 78,71 | -0,28% | - |
| 19.11.2024 | 79,15 | 79,44 | 77,95 | 78,93 | -0,28% | - |
| 18.11.2024 | 79,75 | 80,43 | 78,77 | 79,16 | -0,74% | - |
| 15.11.2024 | 81,00 | 81,00 | 79,73 | 79,75 | -1,54% | - |
| 14.11.2024 | 81,20 | 81,73 | 80,38 | 81,00 | -0,26% | - |
| 13.11.2024 | 80,16 | 81,77 | 79,73 | 81,21 | 1,23% | 400,00 |
| 12.11.2024 | 81,27 | 81,84 | 79,70 | 80,22 | -1,30% | - |
| 11.11.2024 | 78,55 | 81,86 | 78,55 | 81,28 | 3,47% | 159,00 |
| 08.11.2024 | 75,83 | 79,23 | 75,83 | 78,56 | 3,55% | - |