138,825€
3,10%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 134,98 | 138,68 | 134,98 | 138,13 | 2,58% | 1,00 |
| 01.10.2026 | 131,20 | 134,83 | 130,77 | 134,65 | 1,89% | 16,00 |
| 30.09.2026 | 131,75 | 133,43 | 131,18 | 132,15 | 0,30% | - |
| 29.09.2026 | 130,93 | 132,65 | 130,58 | 131,75 | 0,73% | - |
| 28.09.2026 | 132,08 | 133,00 | 129,15 | 130,80 | -0,82% | - |
| 25.09.2026 | 129,83 | 132,18 | 127,70 | 131,88 | 3,47% | - |
| 24.09.2026 | 128,15 | 128,65 | 126,25 | 127,45 | -0,57% | - |
| 23.09.2026 | 127,93 | 129,20 | 127,15 | 128,18 | 0,29% | - |
| 22.09.2026 | 126,73 | 127,83 | 126,00 | 127,80 | 0,91% | - |
| 21.09.2026 | 124,95 | 127,13 | 124,70 | 126,65 | 2,57% | - |
| 18.09.2026 | 123,00 | 123,88 | 121,75 | 123,48 | 0,39% | - |
| 17.09.2026 | 124,35 | 125,68 | 122,68 | 123,00 | 1,55% | - |
| 16.09.2026 | 119,05 | 122,85 | 119,05 | 121,13 | 0,83% | - |
| 15.09.2026 | 119,28 | 121,65 | 118,60 | 120,13 | 0,92% | 9,00 |
| 14.09.2026 | 125,90 | 126,38 | 117,68 | 119,03 | -5,69% | 1,00 |
| 11.09.2026 | 123,00 | 126,78 | 123,00 | 126,20 | 2,66% | - |
| 10.09.2026 | 124,60 | 125,25 | 122,65 | 122,93 | -1,44% | - |
| 09.09.2026 | 125,83 | 126,05 | 124,25 | 124,73 | -0,85% | - |
| 08.09.2026 | 124,40 | 126,50 | 124,08 | 125,80 | 1,49% | - |
| 07.09.2026 | 124,85 | 126,70 | 123,90 | 123,95 | -0,60% | - |
| 04.09.2026 | 122,33 | 124,85 | 122,08 | 124,70 | 1,71% | 46,00 |
| 03.09.2026 | 119,68 | 122,93 | 119,28 | 122,60 | 1,91% | - |
| 02.09.2026 | 120,13 | 120,58 | 118,55 | 120,30 | 0,33% | - |
| 01.09.2026 | 119,13 | 120,33 | 117,63 | 119,90 | 0,55% | 1,00 |
| 31.08.2026 | 120,55 | 121,03 | 118,85 | 119,25 | -0,96% | - |
| 28.08.2026 | 122,05 | 123,13 | 119,70 | 120,40 | -1,63% | 12,00 |
| 27.08.2026 | 123,88 | 125,00 | 122,00 | 122,40 | -1,25% | 2,00 |
| 26.08.2026 | 121,73 | 124,58 | 121,55 | 123,95 | 2,08% | 70,00 |
| 25.08.2026 | 122,58 | 124,73 | 121,00 | 121,43 | -0,82% | 1,00 |
| 24.08.2026 | 122,48 | 123,25 | 120,35 | 122,43 | -0,14% | 13,00 |
| 21.08.2026 | 122,58 | 125,45 | 121,28 | 122,60 | -0,28% | 18,00 |
| 20.08.2026 | 124,13 | 125,58 | 122,25 | 122,95 | -0,89% | 10,00 |
| 19.08.2026 | 129,33 | 129,55 | 123,93 | 124,05 | -3,99% | 2,00 |
| 18.08.2026 | 132,93 | 133,02 | 128,08 | 129,20 | -2,32% | 10,00 |
| 17.08.2026 | 132,77 | 134,25 | 131,52 | 132,27 | 0,15% | 1,00 |
| 14.08.2026 | 131,38 | 132,68 | 130,20 | 132,08 | -0,04% | 2,00 |
| 13.08.2026 | 132,58 | 133,65 | 130,20 | 132,13 | -0,38% | 1,00 |
| 12.08.2026 | 135,33 | 135,75 | 132,60 | 132,63 | -0,95% | 15,00 |
| 11.08.2026 | 130,58 | 134,18 | 130,40 | 133,90 | 2,16% | 1,00 |
| 10.08.2026 | 132,52 | 133,13 | 130,23 | 131,08 | -0,72% | 21,00 |
| 07.08.2026 | 134,13 | 135,43 | 131,10 | 132,02 | -1,53% | - |
| 06.08.2026 | 132,98 | 135,27 | 132,68 | 134,08 | 0,58% | 3,00 |
| 05.08.2026 | 133,68 | 136,00 | 131,88 | 133,30 | 0,09% | 40,00 |
| 04.08.2026 | 127,45 | 133,98 | 127,38 | 133,18 | 4,78% | 12,00 |
| 03.08.2026 | 127,88 | 129,08 | 124,80 | 127,10 | -0,26% | 1,00 |
| 31.07.2026 | 124,83 | 128,43 | 124,83 | 127,43 | 2,04% | 17,00 |
| 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 |