77,210€
1,38%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 76,15 | 78,05 | 75,47 | 77,18 | 1,33% | - |
| 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% | - |
| 07.11.2024 | 75,94 | 76,44 | 74,33 | 75,86 | 0,15% | 68,00 |
| 06.11.2024 | 69,58 | 76,35 | 67,93 | 75,75 | 11,44% | 50,00 |
| 05.11.2024 | 68,25 | 68,76 | 67,68 | 67,98 | -0,36% | 10,00 |
| 04.11.2024 | 69,42 | 69,58 | 67,86 | 68,22 | -1,73% | - |
| 01.11.2024 | 69,15 | 70,20 | 69,15 | 69,42 | 0,38% | - |
| 31.10.2024 | 69,99 | 70,47 | 69,14 | 69,16 | -1,20% | - |
| 30.10.2024 | 71,26 | 71,26 | 69,98 | 70,00 | -1,87% | - |
| 29.10.2024 | 71,91 | 72,14 | 71,02 | 71,33 | -0,81% | - |
| 28.10.2024 | 71,15 | 72,11 | 71,07 | 71,92 | 1,17% | - |
| 25.10.2024 | 70,98 | 71,87 | 70,86 | 71,08 | 0,06% | - |
| 24.10.2024 | 71,02 | 71,61 | 70,17 | 71,04 | 0,03% | - |
| 23.10.2024 | 70,97 | 71,94 | 70,38 | 71,02 | 0,07% | - |
| 22.10.2024 | 71,00 | 71,69 | 70,38 | 70,97 | -0,04% | - |
| 21.10.2024 | 71,17 | 71,78 | 70,88 | 71,00 | -0,25% | - |
| 18.10.2024 | 71,17 | 71,57 | 70,71 | 71,18 | 0,01% | - |
| 17.10.2024 | 70,37 | 71,47 | 70,26 | 71,17 | 1,14% | - |
| 16.10.2024 | 70,23 | 70,79 | 69,91 | 70,37 | 0,09% | - |
| 15.10.2024 | 71,04 | 71,46 | 70,18 | 70,30 | -1,04% | - |
| 14.10.2024 | 70,41 | 71,41 | 70,10 | 71,04 | 0,07% | - |
| 11.10.2024 | 70,33 | 71,13 | 69,65 | 70,99 | 0,94% | 10,00 |
| 10.10.2024 | 71,03 | 71,32 | 70,14 | 70,33 | -1,06% | 15,00 |
| 09.10.2024 | 69,53 | 71,18 | 68,85 | 71,08 | 2,14% | - |
| 08.10.2024 | 68,89 | 69,70 | 68,26 | 69,59 | 1,02% | - |
| 07.10.2024 | 68,94 | 68,98 | 68,00 | 68,89 | -0,13% | - |
| 04.10.2024 | 68,44 | 69,60 | 68,26 | 68,98 | 0,74% | 20,00 |
| 03.10.2024 | 69,33 | 69,92 | 67,96 | 68,47 | -1,30% | 30,00 |
| 02.10.2024 | 69,40 | 69,80 | 68,67 | 69,37 | -0,01% | - |
| 01.10.2024 | 69,70 | 70,56 | 69,18 | 69,38 | -0,52% | - |
| 30.09.2024 | 69,12 | 69,87 | 68,69 | 69,74 | 0,71% | - |
| 27.09.2024 | 68,49 | 69,54 | 68,49 | 69,25 | 0,87% | 14,00 |
| 26.09.2024 | 68,12 | 68,87 | 67,75 | 68,65 | 0,70% | - |
| 25.09.2024 | 67,57 | 68,21 | 66,92 | 68,17 | 0,59% | - |
| 24.09.2024 | 67,74 | 68,11 | 67,49 | 67,77 | 0,09% | - |
| 23.09.2024 | 66,31 | 68,16 | 65,25 | 67,71 | 2,14% | 150,00 |
| 20.09.2024 | 66,51 | 67,02 | 65,97 | 66,29 | -0,42% | - |
| 19.09.2024 | 65,57 | 67,19 | 65,55 | 66,57 | 1,56% | - |
| 18.09.2024 | 65,58 | 66,27 | 64,84 | 65,55 | -0,02% | 9,00 |
| 17.09.2024 | 65,13 | 65,79 | 65,03 | 65,56 | 0,54% | - |
| 16.09.2024 | 65,63 | 65,93 | 65,09 | 65,21 | -0,63% | - |
| 13.09.2024 | 64,61 | 65,83 | 64,22 | 65,63 | 2,16% | - |
| 12.09.2024 | 64,19 | 64,41 | 63,29 | 64,24 | 0,08% | - |
| 11.09.2024 | 63,83 | 64,35 | 62,18 | 64,19 | 0,56% | - |
| 10.09.2024 | 62,17 | 64,40 | 61,77 | 63,83 | 2,59% | - |
| 09.09.2024 | 61,16 | 62,56 | 61,16 | 62,22 | 1,68% | - |
| 06.09.2024 | 62,44 | 63,36 | 61,06 | 61,19 | -1,61% | - |
| 05.09.2024 | 63,20 | 63,70 | 62,08 | 62,19 | -1,72% | - |
| 04.09.2024 | 64,08 | 64,30 | 63,00 | 63,28 | -1,14% | - |
| 03.09.2024 | 65,78 | 66,04 | 63,74 | 64,01 | -2,69% | - |
| 02.09.2024 | 65,88 | 65,93 | 65,65 | 65,78 | -0,26% | 3,00 |
| 30.08.2024 | 64,17 | 66,00 | 64,14 | 65,95 | 2,81% | - |
| 29.08.2024 | 63,66 | 64,92 | 63,58 | 64,15 | 0,19% | 30,00 |
| 28.08.2024 | 63,89 | 64,37 | 63,45 | 64,03 | 0,22% | - |
| 27.08.2024 | 64,02 | 64,44 | 63,35 | 63,89 | -0,13% | - |
| 26.08.2024 | 63,66 | 64,30 | 63,59 | 63,97 | 0,46% | - |
| 23.08.2024 | 63,54 | 64,06 | 63,27 | 63,68 | 0,32% | - |
| 22.08.2024 | 63,27 | 63,88 | 63,03 | 63,48 | 0,40% | - |
| 21.08.2024 | 63,17 | 63,90 | 63,04 | 63,23 | 0,17% | - |
| 20.08.2024 | 63,63 | 63,77 | 63,05 | 63,12 | -0,68% | - |
| 19.08.2024 | 62,90 | 63,80 | 62,57 | 63,55 | 1,05% | - |
| 16.08.2024 | 63,44 | 63,99 | 62,65 | 62,89 | -0,85% | - |
| 15.08.2024 | 62,21 | 63,85 | 62,21 | 63,43 | 1,91% | - |
| 14.08.2024 | 62,15 | 62,72 | 61,37 | 62,24 | 0,14% | - |
| 13.08.2024 | 60,85 | 62,35 | 60,76 | 62,15 | 2,19% | - |
| 12.08.2024 | 61,97 | 62,11 | 60,75 | 60,82 | -1,79% | - |
| 09.08.2024 | 62,06 | 62,33 | 61,34 | 61,93 | -0,21% | - |
| 08.08.2024 | 60,21 | 62,38 | 59,48 | 62,06 | 3,09% | - |
| 07.08.2024 | 61,01 | 62,88 | 60,09 | 60,20 | -1,34% | - |
| 06.08.2024 | 60,01 | 61,96 | 59,99 | 61,02 | 1,95% | 16,00 |
| 05.08.2024 | 62,07 | 62,07 | 58,54 | 59,85 | -3,58% | 42,00 |
| 02.08.2024 | 65,23 | 65,23 | 61,27 | 62,08 | -4,84% | 40,00 |