92,850€
-0,51%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 93,71 | 93,71 | 91,32 | 92,90 | -0,46% | 2,00 |
| 30.09.2025 | 92,23 | 93,53 | 91,53 | 93,33 | 1,26% | 1,00 |
| 29.09.2025 | 91,49 | 92,66 | 91,45 | 92,17 | 0,81% | 2,00 |
| 26.09.2025 | 90,67 | 91,71 | 90,47 | 91,43 | 0,95% | - |
| 25.09.2025 | 90,77 | 91,65 | 89,55 | 90,57 | -0,36% | 2,00 |
| 24.09.2025 | 91,66 | 92,74 | 90,56 | 90,89 | -0,85% | 1,00 |
| 23.09.2025 | 92,10 | 93,53 | 91,07 | 91,67 | -1,14% | 1,00 |
| 22.09.2025 | 92,20 | 92,87 | 91,17 | 92,72 | -0,07% | 1,00 |
| 19.09.2025 | 92,21 | 92,96 | 91,02 | 92,79 | 0,72% | 7,00 |
| 18.09.2025 | 91,30 | 93,34 | 91,05 | 92,13 | 1,77% | - |
| 17.09.2025 | 90,17 | 91,13 | 90,01 | 90,53 | 0,29% | 2,00 |
| 16.09.2025 | 91,64 | 92,01 | 89,64 | 90,26 | -1,46% | 2,00 |
| 15.09.2025 | 91,72 | 91,93 | 90,55 | 91,60 | -0,13% | 1,00 |
| 12.09.2025 | 92,09 | 92,84 | 91,24 | 91,72 | -0,34% | 1,00 |
| 11.09.2025 | 92,18 | 93,10 | 89,77 | 92,03 | 0,37% | 101,00 |
| 10.09.2025 | 90,93 | 93,83 | 89,33 | 91,69 | 0,96% | 6,00 |
| 09.09.2025 | 91,06 | 91,53 | 89,17 | 90,82 | -0,54% | 1,00 |
| 08.09.2025 | 90,64 | 92,18 | 90,07 | 91,31 | 0,87% | 1,00 |
| 05.09.2025 | 91,92 | 92,14 | 88,52 | 90,52 | -1,49% | 2,00 |
| 04.09.2025 | 90,29 | 92,00 | 90,24 | 91,89 | 1,75% | 1,00 |
| 03.09.2025 | 90,99 | 91,11 | 89,75 | 90,31 | -0,77% | 2,00 |
| 02.09.2025 | 91,32 | 91,57 | 89,12 | 91,01 | -0,34% | 1,00 |
| 01.09.2025 | 91,25 | 91,41 | 91,06 | 91,33 | -0,04% | 2,00 |
| 29.08.2025 | 92,69 | 93,55 | 90,93 | 91,37 | -1,77% | 4,00 |
| 28.08.2025 | 93,92 | 94,22 | 92,87 | 93,02 | -1,00% | 3,00 |
| 27.08.2025 | 93,22 | 95,05 | 93,17 | 93,95 | 0,77% | 2,00 |
| 26.08.2025 | 91,58 | 93,41 | 91,09 | 93,24 | 1,67% | 1,00 |
| 25.08.2025 | 91,51 | 92,26 | 91,03 | 91,71 | 0,34% | 2,00 |
| 22.08.2025 | 90,26 | 92,15 | 90,15 | 91,40 | 1,29% | 1,00 |
| 21.08.2025 | 90,97 | 91,82 | 90,09 | 90,23 | -0,76% | - |
| 20.08.2025 | 89,75 | 91,31 | 88,90 | 90,92 | 1,35% | 2,00 |
| 19.08.2025 | 90,40 | 90,83 | 89,13 | 89,71 | -1,00% | - |
| 18.08.2025 | 88,58 | 90,81 | 88,02 | 90,62 | 2,43% | 3,00 |
| 15.08.2025 | 90,47 | 90,81 | 88,38 | 88,47 | -2,03% | 1,00 |
| 14.08.2025 | 90,39 | 91,32 | 89,59 | 90,30 | -0,29% | 4,00 |
| 13.08.2025 | 91,11 | 92,02 | 89,39 | 90,57 | -0,92% | 3,00 |
| 12.08.2025 | 90,41 | 91,74 | 90,09 | 91,41 | 0,40% | 2,00 |
| 11.08.2025 | 90,55 | 91,22 | 90,13 | 91,05 | 0,52% | 2,00 |
| 08.08.2025 | 89,18 | 90,92 | 89,18 | 90,57 | 1,20% | 2,00 |
| 07.08.2025 | 89,77 | 91,05 | 89,40 | 89,50 | -0,33% | 2,00 |
| 06.08.2025 | 90,57 | 91,77 | 89,37 | 89,80 | -0,84% | 1,00 |
| 05.08.2025 | 92,02 | 92,70 | 89,78 | 90,56 | -1,57% | 1,00 |
| 04.08.2025 | 91,88 | 92,65 | 91,51 | 92,00 | -0,11% | 178,00 |
| 01.08.2025 | 91,96 | 93,06 | 89,40 | 92,11 | 0,00% | 1,00 |
| 31.07.2025 | 90,96 | 93,85 | 90,77 | 92,11 | 0,98% | 1,00 |
| 30.07.2025 | 89,71 | 91,64 | 89,15 | 91,22 | 1,84% | 27,00 |
| 29.07.2025 | 96,21 | 97,53 | 88,74 | 89,57 | -6,95% | 30,00 |
| 28.07.2025 | 95,49 | 96,48 | 95,34 | 96,26 | 1,00% | 11,00 |
| 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% | - |