129,625€
-0,77%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 130,55 | 131,23 | 128,80 | 129,50 | -0,86% | - |
| 11.11.2026 | 126,40 | 131,68 | 126,40 | 130,63 | 3,49% | - |
| 10.11.2026 | 126,40 | 129,08 | 124,58 | 126,23 | 0,04% | 1,00 |
| 09.11.2026 | 121,73 | 127,43 | 119,43 | 126,18 | 3,68% | 35,00 |
| 06.11.2026 | 117,18 | 122,78 | 116,25 | 121,70 | 0,02% | 4,00 |
| 05.11.2026 | 125,40 | 125,80 | 118,90 | 121,68 | -2,43% | - |
| 04.11.2026 | 134,20 | 135,48 | 122,48 | 124,70 | -6,77% | 1,00 |
| 03.11.2026 | 130,93 | 135,20 | 129,95 | 133,75 | 2,27% | - |
| 02.11.2026 | 133,52 | 134,65 | 129,50 | 130,77 | -1,41% | - |
| 30.10.2026 | 140,10 | 140,70 | 132,02 | 132,65 | -5,64% | - |
| 29.10.2026 | 141,08 | 141,50 | 139,13 | 140,58 | -0,34% | - |
| 28.10.2026 | 139,98 | 143,60 | 137,18 | 141,05 | 2,01% | 2,00 |
| 27.10.2026 | 131,98 | 140,27 | 131,98 | 138,27 | 4,83% | 60,00 |
| 26.10.2026 | 127,65 | 132,68 | 127,63 | 131,90 | 2,39% | - |
| 23.10.2026 | 127,13 | 129,45 | 125,48 | 128,83 | 1,30% | - |
| 22.10.2026 | 134,43 | 134,43 | 125,70 | 127,18 | -5,29% | 1,00 |
| 21.10.2026 | 131,65 | 134,60 | 131,63 | 134,27 | 2,09% | - |
| 20.10.2026 | 132,20 | 132,55 | 128,48 | 131,52 | -0,38% | - |
| 19.10.2026 | 130,20 | 132,58 | 129,73 | 132,02 | 1,81% | - |
| 16.10.2026 | 131,73 | 132,18 | 129,33 | 129,68 | -1,18% | - |
| 15.10.2026 | 135,48 | 136,48 | 128,20 | 131,23 | -3,86% | - |
| 14.10.2026 | 139,90 | 141,23 | 135,23 | 136,50 | -2,19% | - |
| 13.10.2026 | 139,27 | 140,30 | 135,80 | 139,55 | 0,18% | 1,00 |
| 12.10.2026 | 141,02 | 141,38 | 139,00 | 139,30 | -0,94% | 10,00 |
| 09.10.2026 | 137,38 | 141,20 | 137,00 | 140,63 | 2,35% | 3,00 |
| 08.10.2026 | 139,27 | 139,27 | 135,18 | 137,40 | -1,75% | 2,00 |
| 07.10.2026 | 141,18 | 141,88 | 137,98 | 139,85 | -0,46% | 1,00 |
| 06.10.2026 | 139,50 | 142,43 | 139,23 | 140,50 | 0,50% | 3,00 |
| 05.10.2026 | 138,83 | 140,50 | 137,88 | 139,80 | 1,21% | 1,00 |
| 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% | - |