95,170€
1,78%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 93,64 | 96,06 | 93,59 | 95,30 | 1,91% | 3,00 |
| 24.07.2025 | 92,25 | 94,04 | 91,95 | 93,51 | 0,05% | 17,00 |
| 23.07.2025 | 92,61 | 94,12 | 92,14 | 93,46 | 1,28% | 2,00 |
| 22.07.2025 | 92,61 | 92,79 | 90,11 | 92,28 | -0,31% | - |
| 21.07.2025 | 93,76 | 94,63 | 92,56 | 92,57 | -1,25% | - |
| 18.07.2025 | 93,94 | 94,54 | 93,02 | 93,74 | -0,25% | - |
| 17.07.2025 | 92,18 | 94,06 | 91,30 | 93,98 | 1,96% | 1,00 |
| 16.07.2025 | 91,39 | 92,28 | 89,92 | 92,17 | 0,78% | 2,00 |
| 15.07.2025 | 91,10 | 92,02 | 90,56 | 91,45 | 0,44% | 3,00 |
| 14.07.2025 | 90,52 | 91,42 | 90,04 | 91,05 | 0,56% | 3,00 |
| 11.07.2025 | 90,88 | 91,23 | 89,88 | 90,54 | -0,37% | 1,00 |
| 10.07.2025 | 90,86 | 91,68 | 90,41 | 90,87 | -0,01% | 2,00 |
| 09.07.2025 | 89,98 | 90,97 | 89,69 | 90,88 | 0,96% | 1,00 |
| 08.07.2025 | 90,41 | 91,52 | 89,57 | 90,02 | -0,43% | - |
| 07.07.2025 | 90,44 | 91,18 | 90,02 | 90,41 | 0,26% | - |
| 04.07.2025 | 90,58 | 90,58 | 90,16 | 90,18 | -0,84% | - |
| 03.07.2025 | 89,06 | 91,02 | 88,62 | 90,94 | 2,18% | 1,00 |
| 02.07.2025 | 88,66 | 89,46 | 88,49 | 89,00 | 0,30% | 1,00 |
| 01.07.2025 | 89,60 | 89,94 | 0,00 | 88,73 | -0,94% | 2,00 |
| 30.06.2025 | 89,43 | 90,38 | 89,11 | 89,57 | -0,23% | - |
| 27.06.2025 | 88,85 | 90,33 | 88,85 | 89,78 | 0,58% | - |
| 26.06.2025 | 88,62 | 89,60 | 88,05 | 89,27 | 0,64% | - |
| 25.06.2025 | 89,34 | 90,29 | 88,55 | 88,70 | -0,62% | - |
| 23.06.2025 | 88,12 | 89,39 | 87,85 | 89,26 | 0,72% | - |
| 20.06.2025 | 89,14 | 90,25 | 87,68 | 88,62 | -0,59% | - |
| 19.06.2025 | 90,16 | 90,26 | 89,14 | 89,14 | -1,11% | - |
| 18.06.2025 | 90,45 | 91,17 | 89,85 | 90,14 | -0,22% | - |
| 17.06.2025 | 90,40 | 90,74 | 89,67 | 90,34 | 0,03% | - |
| 16.06.2025 | 89,57 | 90,80 | 88,64 | 90,31 | 2,49% | - |
| 13.06.2025 | 89,43 | 89,85 | 87,72 | 88,12 | -1,40% | - |
| 12.06.2025 | 89,34 | 89,84 | 88,02 | 89,38 | -0,50% | - |
| 11.06.2025 | 89,95 | 90,63 | 89,25 | 89,83 | -0,30% | - |
| 10.06.2025 | 90,58 | 91,14 | 89,02 | 90,10 | -0,54% | - |
| 09.06.2025 | 90,81 | 91,69 | 90,04 | 90,59 | -0,54% | - |
| 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% | - |