91,020€
1,85%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,78 | 91,20 | 89,39 | 91,08 | 1,91% | - |
| 05.06.2025 | 89,67 | 90,49 | 88,34 | 89,37 | -0,38% | - |
| 04.06.2025 | 89,00 | 90,14 | 88,07 | 89,71 | 0,68% | - |
| 03.06.2025 | 87,59 | 89,14 | 87,29 | 89,10 | 1,64% | - |
| 02.06.2025 | 89,12 | 89,12 | 86,64 | 87,66 | -1,62% | - |
| 30.05.2025 | 89,86 | 90,27 | 88,49 | 89,11 | -0,82% | - |
| 29.05.2025 | 89,91 | 91,63 | 88,50 | 89,84 | 0,06% | - |
| 28.05.2025 | 89,26 | 89,94 | 88,31 | 89,79 | 0,71% | - |
| 27.05.2025 | 85,85 | 89,19 | 85,85 | 89,16 | 3,61% | - |
| 26.05.2025 | 86,21 | 87,06 | 85,79 | 86,05 | -0,17% | - |
| 23.05.2025 | 86,77 | 86,77 | 84,69 | 86,20 | -0,65% | - |
| 22.05.2025 | 85,85 | 87,34 | 85,43 | 86,76 | 1,07% | - |
| 21.05.2025 | 85,57 | 86,48 | 84,88 | 85,84 | -0,79% | - |
| 20.05.2025 | 87,05 | 87,39 | 86,09 | 86,52 | -0,53% | - |
| 19.05.2025 | 86,86 | 87,74 | 85,16 | 86,99 | -0,92% | - |
| 16.05.2025 | 86,26 | 87,81 | 85,19 | 87,80 | 1,54% | - |
| 15.05.2025 | 85,99 | 86,77 | 85,33 | 86,46 | 0,28% | - |
| 14.05.2025 | 85,90 | 86,53 | 85,24 | 86,22 | 0,26% | - |
| 13.05.2025 | 85,92 | 87,07 | 84,95 | 86,00 | 0,08% | - |
| 12.05.2025 | 82,74 | 86,81 | 82,69 | 85,93 | 5,26% | - |
| 09.05.2025 | 81,26 | 81,75 | 80,54 | 81,64 | 0,40% | - |
| 08.05.2025 | 79,44 | 82,32 | 79,13 | 81,31 | 2,52% | - |
| 07.05.2025 | 78,68 | 80,13 | 76,78 | 79,31 | 1,60% | - |
| 06.05.2025 | 78,83 | 78,83 | 77,45 | 78,06 | -1,09% | - |
| 05.05.2025 | 78,67 | 79,08 | 76,95 | 78,92 | 0,32% | - |
| 02.05.2025 | 77,10 | 79,01 | 76,48 | 78,67 | 6,33% | - |
| 30.04.2025 | 72,25 | 74,11 | 71,78 | 73,99 | 2,23% | - |
| 29.04.2025 | 71,22 | 72,46 | 70,65 | 72,37 | 1,87% | - |
| 28.04.2025 | 70,92 | 72,11 | 70,26 | 71,04 | -0,59% | 225,00 |
| 25.04.2025 | 70,56 | 71,68 | 70,31 | 71,46 | 1,34% | - |
| 24.04.2025 | 69,19 | 70,76 | 67,89 | 70,52 | 1,83% | - |
| 23.04.2025 | 67,09 | 70,73 | 67,09 | 69,25 | 3,30% | - |
| 22.04.2025 | 64,50 | 67,26 | 64,38 | 67,03 | -0,75% | - |
| 17.04.2025 | 67,93 | 68,82 | 66,55 | 67,54 | 0,24% | - |
| 16.04.2025 | 69,71 | 69,71 | 66,55 | 67,37 | -3,34% | - |
| 15.04.2025 | 69,17 | 70,60 | 68,91 | 69,70 | 0,74% | - |
| 14.04.2025 | 68,76 | 70,02 | 67,98 | 69,19 | 0,97% | - |
| 11.04.2025 | 67,52 | 69,08 | 65,80 | 68,52 | 0,62% | - |
| 10.04.2025 | 72,54 | 72,54 | 66,20 | 68,10 | -5,56% | 30,00 |
| 09.04.2025 | 63,14 | 72,74 | 62,61 | 72,11 | 11,08% | - |
| 08.04.2025 | 65,74 | 68,38 | 63,90 | 64,92 | -1,51% | 140,00 |
| 07.04.2025 | 63,28 | 67,60 | 58,50 | 65,91 | 0,43% | - |
| 04.04.2025 | 69,89 | 69,89 | 65,43 | 65,63 | -6,23% | 360,00 |
| 03.04.2025 | 76,27 | 76,27 | 69,55 | 69,99 | -8,46% | - |
| 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% | - |