125,300€
0,34%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 124,83 | 125,68 | 124,83 | 125,43 | 0,44% | 1,00 |
| 30.07.2026 | 121,70 | 126,80 | 120,85 | 124,88 | 2,11% | 2,00 |
| 29.07.2026 | 123,05 | 131,35 | 119,93 | 122,30 | -0,67% | 139,00 |
| 28.07.2026 | 126,18 | 127,18 | 120,13 | 123,13 | -2,30% | 1,00 |
| 27.07.2026 | 126,08 | 127,50 | 123,68 | 126,03 | 0,02% | 1,00 |
| 24.07.2026 | 125,95 | 126,90 | 125,18 | 126,00 | -0,16% | 1,00 |
| 23.07.2026 | 124,88 | 127,48 | 123,88 | 126,20 | 1,06% | 2,00 |
| 22.07.2026 | 124,33 | 125,68 | 122,63 | 124,88 | 0,38% | 3,00 |
| 21.07.2026 | 122,43 | 125,23 | 122,18 | 124,40 | 2,03% | 3,00 |
| 20.07.2026 | 122,78 | 125,30 | 121,93 | 121,93 | -0,97% | 4,00 |
| 17.07.2026 | 122,55 | 124,55 | 120,10 | 123,13 | -0,20% | - |
| 16.07.2026 | 124,65 | 124,83 | 121,65 | 123,38 | -0,82% | - |
| 15.07.2026 | 127,18 | 128,58 | 122,43 | 124,40 | -1,87% | 1,00 |
| 14.07.2026 | 125,65 | 128,52 | 125,58 | 126,78 | 0,98% | 3,00 |
| 13.07.2026 | 125,13 | 126,80 | 123,75 | 125,55 | -0,36% | 2,00 |
| 10.07.2026 | 122,95 | 126,75 | 122,48 | 126,00 | 2,63% | 1,00 |
| 09.07.2026 | 122,70 | 124,80 | 120,90 | 122,78 | 0,55% | 1,00 |
| 08.07.2026 | 123,23 | 123,23 | 121,50 | 122,10 | -0,49% | - |
| 07.07.2026 | 124,83 | 125,48 | 119,25 | 122,70 | -1,31% | 1,00 |
| 06.07.2026 | 123,00 | 126,85 | 122,25 | 124,33 | 0,89% | 1,00 |
| 03.07.2026 | 123,13 | 123,25 | 122,65 | 123,23 | 0,31% | 20,00 |
| 02.07.2026 | 127,28 | 127,65 | 121,83 | 122,85 | -3,74% | - |
| 01.07.2026 | 127,93 | 132,75 | 125,35 | 127,63 | -0,97% | 1,00 |
| 30.06.2026 | 122,93 | 129,77 | 122,93 | 128,88 | 4,50% | - |
| 29.06.2026 | 121,58 | 123,33 | 121,05 | 123,33 | 1,29% | 1,00 |
| 26.06.2026 | 127,98 | 128,05 | 121,35 | 121,75 | -4,75% | - |
| 25.06.2026 | 125,73 | 129,88 | 125,63 | 127,83 | 1,87% | - |
| 24.06.2026 | 124,13 | 127,25 | 124,13 | 125,48 | 0,72% | - |
| 23.06.2026 | 129,68 | 129,68 | 123,98 | 124,58 | -3,28% | 1,00 |
| 22.06.2026 | 125,93 | 128,98 | 125,55 | 128,80 | 2,47% | - |
| 19.06.2026 | 126,18 | 126,48 | 125,70 | 125,70 | -0,55% | - |
| 18.06.2026 | 124,88 | 130,00 | 124,60 | 126,40 | 0,96% | 3,00 |
| 17.06.2026 | 125,10 | 128,35 | 123,63 | 125,20 | -0,73% | 1,00 |
| 16.06.2026 | 126,03 | 128,35 | 124,25 | 126,13 | -1,21% | 2,00 |
| 15.06.2026 | 125,70 | 128,25 | 125,00 | 127,68 | 2,24% | 21,00 |
| 12.06.2026 | 124,38 | 126,30 | 124,15 | 124,88 | 0,64% | 1,00 |
| 11.06.2026 | 120,80 | 124,35 | 120,70 | 124,08 | 2,60% | - |
| 10.06.2026 | 129,80 | 129,80 | 120,50 | 120,93 | -5,45% | 20,00 |
| 09.06.2026 | 124,93 | 128,35 | 124,28 | 127,90 | 2,53% | 1,00 |
| 08.06.2026 | 124,30 | 126,68 | 124,25 | 124,75 | 0,56% | 1,00 |
| 05.06.2026 | 126,98 | 127,40 | 123,50 | 124,05 | -2,53% | 1,00 |
| 04.06.2026 | 126,70 | 127,43 | 123,98 | 127,28 | 0,06% | 17,00 |
| 03.06.2026 | 122,43 | 127,93 | 121,18 | 127,20 | 4,54% | 1,00 |
| 02.06.2026 | 114,43 | 122,18 | 114,33 | 121,68 | 4,60% | - |
| 01.06.2026 | 114,98 | 116,80 | 113,33 | 116,33 | 1,20% | - |
| 29.05.2026 | 117,80 | 118,33 | 114,95 | 114,95 | -1,71% | 2,00 |
| 28.05.2026 | 118,88 | 120,13 | 116,23 | 116,95 | -1,56% | 1,00 |
| 27.05.2026 | 120,50 | 121,05 | 118,13 | 118,80 | -1,00% | 26,00 |
| 26.05.2026 | 120,28 | 121,18 | 119,33 | 120,00 | -0,23% | 1,00 |
| 25.05.2026 | 118,18 | 120,28 | 118,18 | 120,28 | 0,31% | 3,00 |
| 22.05.2026 | 117,63 | 120,65 | 115,85 | 119,90 | 2,90% | 2,00 |
| 21.05.2026 | 118,50 | 119,60 | 116,53 | 116,53 | -1,67% | 3,00 |
| 20.05.2026 | 116,68 | 119,35 | 116,55 | 118,50 | 1,04% | 3,00 |
| 19.05.2026 | 117,78 | 118,63 | 115,18 | 117,28 | -0,95% | 2,00 |
| 18.05.2026 | 124,23 | 124,23 | 118,08 | 118,40 | -3,60% | 2,00 |
| 15.05.2026 | 124,08 | 125,38 | 121,78 | 122,83 | -1,35% | 2,00 |
| 14.05.2026 | 122,78 | 124,93 | 122,58 | 124,50 | 0,85% | 33,00 |
| 13.05.2026 | 120,13 | 123,85 | 119,83 | 123,45 | 2,38% | 6,00 |
| 12.05.2026 | 120,23 | 121,43 | 118,45 | 120,58 | 0,17% | 1,00 |
| 11.05.2026 | 118,28 | 121,40 | 117,43 | 120,38 | 1,43% | 1,00 |
| 08.05.2026 | 118,78 | 120,83 | 117,00 | 118,68 | 0,34% | 6,00 |
| 07.05.2026 | 121,83 | 123,18 | 116,85 | 118,28 | -2,79% | 5,00 |
| 06.05.2026 | 125,95 | 127,75 | 117,18 | 121,68 | -1,52% | 1,00 |
| 05.05.2026 | 123,50 | 125,85 | 122,10 | 123,55 | -0,10% | 204,00 |
| 04.05.2026 | 124,50 | 124,80 | 122,50 | 123,68 | -0,02% | 1,00 |
| 30.04.2026 | 121,08 | 124,58 | 119,88 | 123,70 | 2,08% | 3,00 |
| 29.04.2026 | 120,88 | 122,38 | 120,18 | 121,18 | 0,12% | 2,00 |
| 28.04.2026 | 123,08 | 123,90 | 118,95 | 121,03 | -1,51% | 1,00 |
| 27.04.2026 | 121,08 | 123,38 | 120,68 | 122,88 | 1,03% | 4,00 |
| 24.04.2026 | 121,33 | 122,50 | 120,63 | 121,63 | 0,33% | 18,00 |
| 23.04.2026 | 119,48 | 122,15 | 118,63 | 121,23 | 1,81% | 2,00 |
| 22.04.2026 | 120,08 | 120,55 | 118,15 | 119,08 | 0,25% | - |
| 21.04.2026 | 119,63 | 120,80 | 118,60 | 118,78 | -0,54% | 2,00 |
| 20.04.2026 | 119,50 | 120,38 | 117,75 | 119,43 | -0,79% | - |
| 17.04.2026 | 116,73 | 120,53 | 116,73 | 120,38 | 3,35% | 1,00 |
| 16.04.2026 | 115,25 | 117,28 | 114,70 | 116,48 | 0,19% | 1,00 |
| 15.04.2026 | 120,43 | 121,68 | 115,20 | 116,25 | -3,69% | - |
| 14.04.2026 | 121,48 | 122,45 | 118,18 | 120,70 | -0,14% | 2,00 |
| 13.04.2026 | 121,58 | 122,18 | 119,75 | 120,88 | -0,58% | 7,00 |
| 10.04.2026 | 121,05 | 122,35 | 120,00 | 121,58 | 0,52% | 1,00 |
| 09.04.2026 | 119,18 | 121,45 | 118,35 | 120,95 | 1,15% | 1,00 |
| 08.04.2026 | 114,83 | 120,18 | 114,05 | 119,58 | 4,52% | 3,00 |
| 07.04.2026 | 115,28 | 116,48 | 114,18 | 114,40 | -0,71% | 1,00 |
| 02.04.2026 | 116,27 | 116,82 | 113,82 | 115,22 | -1,05% | 3,00 |
| 01.04.2026 | 113,33 | 116,95 | 112,96 | 116,44 | 2,69% | 2,00 |
| 31.03.2026 | 110,43 | 113,81 | 110,38 | 113,39 | 2,94% | 1,00 |
| 30.03.2026 | 114,08 | 115,51 | 109,92 | 110,15 | -3,56% | 3,00 |
| 27.03.2026 | 114,67 | 115,61 | 113,62 | 114,22 | -0,06% | 1,00 |
| 26.03.2026 | 118,45 | 119,30 | 113,56 | 114,29 | -3,84% | 6,00 |
| 25.03.2026 | 118,61 | 119,51 | 117,85 | 118,85 | 1,06% | 3,00 |
| 24.03.2026 | 114,74 | 118,10 | 113,75 | 117,60 | 2,34% | 3,00 |
| 23.03.2026 | 112,08 | 116,61 | 111,20 | 114,91 | 2,72% | 2,00 |
| 20.03.2026 | 115,26 | 115,52 | 111,17 | 111,87 | -2,54% | 1,00 |
| 19.03.2026 | 116,82 | 118,36 | 113,71 | 114,79 | -1,45% | 1,00 |
| 18.03.2026 | 114,90 | 117,80 | 114,53 | 116,48 | 1,10% | 21,00 |
| 17.03.2026 | 114,38 | 115,23 | 112,32 | 115,21 | 0,77% | 4,00 |
| 16.03.2026 | 113,57 | 114,98 | 113,57 | 114,33 | 0,03% | 2,00 |
| 13.03.2026 | 113,86 | 115,64 | 112,62 | 114,30 | 0,04% | 2,00 |
| 12.03.2026 | 116,64 | 116,64 | 113,89 | 114,25 | -2,02% | 2,00 |
| 11.03.2026 | 115,36 | 116,78 | 114,23 | 116,60 | 0,42% | 1,00 |