Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 158,67 | 160,40 | 0,00 | 157,98 | -2,93% | - |
| 25.02.2021 | 163,18 | 163,38 | 0,00 | 162,75 | 0,09% | - |
| 24.02.2021 | 161,83 | 164,40 | 0,00 | 162,60 | 1,31% | - |
| 23.02.2021 | 160,73 | 161,48 | 0,00 | 160,50 | -0,82% | - |
| 22.02.2021 | 160,74 | 162,52 | 160,63 | 161,84 | -0,68% | - |
| 19.02.2021 | 164,51 | 164,79 | 162,90 | 162,95 | -1,75% | - |
| 18.02.2021 | 165,66 | 166,16 | 165,10 | 165,86 | 0,10% | - |
| 17.02.2021 | 165,37 | 166,10 | 164,96 | 165,69 | 0,35% | - |
| 16.02.2021 | 165,71 | 165,80 | 0,00 | 165,12 | -0,88% | - |
| 12.02.2021 | 165,56 | 166,86 | 165,38 | 166,59 | 0,39% | - |
| 11.02.2021 | 166,79 | 166,99 | 0,00 | 165,94 | -0,61% | - |
| 10.02.2021 | 166,38 | 166,99 | 165,70 | 166,96 | 0,42% | - |
| 09.02.2021 | 166,13 | 166,58 | 165,63 | 166,26 | 0,82% | - |
| 08.02.2021 | 164,41 | 164,98 | 164,22 | 164,90 | 0,26% | - |
| 05.02.2021 | 164,39 | 165,02 | 163,89 | 164,46 | 1,42% | - |
| 04.02.2021 | 160,91 | 162,16 | 160,69 | 162,16 | 0,99% | - |
| 03.02.2021 | 160,10 | 161,19 | 159,60 | 160,56 | -0,36% | - |
| 02.02.2021 | 162,74 | 163,16 | 0,00 | 161,14 | -0,89% | - |
| 01.02.2021 | 163,34 | 164,23 | 0,00 | 162,59 | -0,06% | - |
| 29.01.2021 | 164,52 | 165,66 | 160,61 | 162,69 | -3,76% | - |
| 28.01.2021 | 168,91 | 170,86 | 0,00 | 169,05 | 0,63% | - |
| 27.01.2021 | 167,63 | 168,00 | 167,63 | 168,00 | -1,46% | - |
| 26.01.2021 | 170,41 | 171,35 | 169,66 | 170,49 | 2,78% | - |
| 25.01.2021 | 164,48 | 166,05 | 164,41 | 165,88 | 1,38% | - |
| 22.01.2021 | 162,86 | 165,15 | 162,86 | 163,62 | 1,13% | - |
| 21.01.2021 | 160,92 | 162,30 | 160,63 | 161,79 | -0,35% | - |
| 20.01.2021 | 162,52 | 162,52 | 162,36 | 162,36 | -0,23% | - |
| 19.01.2021 | 162,66 | 163,02 | 161,78 | 162,73 | 1,49% | - |
| 15.01.2021 | 160,29 | 160,34 | 160,27 | 160,34 | -0,19% | - |
| 14.01.2021 | 160,66 | 160,66 | 160,60 | 160,63 | 1,70% | - |
| 13.01.2021 | 158,02 | 158,05 | 157,95 | 157,95 | -0,21% | - |
| 12.01.2021 | 158,32 | 158,91 | 157,34 | 158,27 | -0,72% | - |
| 11.01.2021 | 160,88 | 161,30 | 159,18 | 159,41 | -0,47% | - |
| 08.01.2021 | 160,15 | 160,20 | 160,12 | 160,18 | -0,17% | - |
| 07.01.2021 | 160,50 | 160,51 | 160,44 | 160,44 | 0,27% | - |
| 06.01.2021 | 158,96 | 160,24 | 158,81 | 160,01 | 1,09% | - |
| 05.01.2021 | 155,85 | 158,70 | 155,08 | 158,28 | 1,12% | - |
| 04.01.2021 | 156,35 | 156,53 | 156,32 | 156,53 | -0,64% | - |
| 31.12.2020 | 155,97 | 157,63 | 155,11 | 157,54 | 0,89% | - |
| 30.12.2020 | 155,33 | 156,36 | 155,26 | 156,15 | 1,29% | - |
| 29.12.2020 | 154,16 | 154,16 | 154,16 | 154,16 | 0,60% | - |
| 28.12.2020 | 153,42 | 153,44 | 152,79 | 153,24 | -10,67% | - |
| 24.12.2020 | 152,94 | 171,55 | 147,38 | 171,55 | 12,90% | - |
| 23.12.2020 | 152,02 | 152,02 | 151,95 | 151,95 | -0,45% | - |
| 22.12.2020 | 152,78 | 153,91 | 152,20 | 152,64 | -0,24% | - |
| 21.12.2020 | 153,07 | 153,08 | 153,01 | 153,01 | 2,52% | - |
| 18.12.2020 | 154,86 | 154,89 | 0,00 | 149,25 | -1,05% | - |
| 17.12.2020 | 151,63 | 155,80 | 0,00 | 150,84 | 0,66% | - |
| 16.12.2020 | 150,78 | 153,34 | 146,48 | 149,84 | -0,36% | - |
| 15.12.2020 | 150,57 | 151,59 | 150,38 | 150,38 | 1,95% | - |
| 14.12.2020 | 149,46 | 151,59 | 145,18 | 147,50 | -2,49% | - |
| 11.12.2020 | 152,90 | 153,06 | 151,04 | 151,27 | -10,68% | - |
| 10.12.2020 | 152,08 | 169,37 | 151,71 | 169,37 | 10,50% | - |
| 09.12.2020 | 152,29 | 153,49 | 150,67 | 153,27 | 3,42% | - |
| 08.12.2020 | 151,40 | 152,33 | 0,00 | 148,20 | -0,36% | - |
| 07.12.2020 | 149,21 | 149,91 | 0,00 | 148,74 | 4,61% | - |
| 04.12.2020 | 150,27 | 150,27 | 142,18 | 142,18 | -4,83% | - |
| 03.12.2020 | 148,86 | 149,40 | 145,57 | 149,40 | 1,86% | - |
| 02.12.2020 | 148,80 | 148,80 | 0,00 | 146,67 | -0,63% | - |
| 01.12.2020 | 147,60 | 147,66 | 147,60 | 147,60 | 1,13% | - |
| 30.11.2020 | 144,58 | 149,40 | 143,64 | 145,95 | -3,96% | - |
| 27.11.2020 | 144,12 | 151,97 | 143,57 | 151,97 | 5,73% | - |
| 25.11.2020 | 143,11 | 143,85 | 142,87 | 143,74 | -0,09% | - |
| 24.11.2020 | 143,96 | 144,61 | 143,61 | 143,87 | 0,01% | - |
| 23.11.2020 | 144,71 | 144,95 | 143,05 | 143,86 | -1,74% | - |
| 20.11.2020 | 146,79 | 147,33 | 0,00 | 146,41 | -0,46% | - |
| 19.11.2020 | 145,82 | 147,37 | 145,60 | 147,08 | -0,23% | - |
| 18.11.2020 | 0,00 | 147,71 | 0,00 | 147,41 | -1,36% | - |
| 17.11.2020 | 149,98 | 150,63 | 149,31 | 149,44 | -1,07% | - |
| 16.11.2020 | 150,90 | 151,05 | 0,00 | 151,05 | 0,76% | - |
| 13.11.2020 | 149,19 | 150,40 | 149,16 | 149,91 | 1,14% | - |
| 12.11.2020 | 147,52 | 148,65 | 147,01 | 148,22 | 0,27% | - |
| 11.11.2020 | 147,13 | 148,52 | 146,88 | 147,82 | -0,40% | - |
| 10.11.2020 | 147,17 | 148,73 | 0,00 | 148,41 | 1,30% | - |
| 09.11.2020 | 147,95 | 148,93 | 145,02 | 146,50 | 2,96% | - |
| 06.11.2020 | 142,66 | 143,20 | 141,57 | 142,29 | 1,68% | - |
| 05.11.2020 | 139,44 | 141,82 | 139,26 | 139,94 | 0,63% | - |
| 04.11.2020 | 139,04 | 139,07 | 139,04 | 139,07 | 0,39% | - |
| 03.11.2020 | 139,94 | 140,95 | 137,80 | 138,54 | 0,14% | - |
| 02.11.2020 | 0,00 | 138,94 | 0,00 | 138,34 | 1,42% | - |
| 30.10.2020 | 0,00 | 137,11 | 0,00 | 136,40 | -0,90% | - |
| 29.10.2020 | 137,16 | 138,70 | 136,29 | 137,63 | -0,60% | - |
| 28.10.2020 | 138,47 | 138,47 | 138,43 | 138,47 | -3,25% | - |
| 27.10.2020 | 143,13 | 143,14 | 143,11 | 143,11 | -0,44% | - |
| 26.10.2020 | 143,49 | 143,78 | 142,77 | 143,74 | -1,07% | - |
| 23.10.2020 | 146,74 | 147,45 | 144,36 | 145,30 | 0,05% | - |
| 22.10.2020 | 144,25 | 145,69 | 144,19 | 145,23 | 0,86% | - |
| 21.10.2020 | 145,11 | 145,16 | 143,96 | 143,98 | -0,40% | - |
| 20.10.2020 | 0,00 | 145,74 | 0,00 | 144,56 | 0,09% | - |
| 19.10.2020 | 148,00 | 148,00 | 144,14 | 144,44 | -2,48% | - |
| 16.10.2020 | 147,84 | 148,73 | 0,00 | 148,12 | 0,63% | - |
| 15.10.2020 | 0,00 | 147,90 | 0,00 | 147,19 | -0,60% | - |
| 14.10.2020 | 148,18 | 148,62 | 147,40 | 148,08 | -0,35% | - |
| 13.10.2020 | 149,61 | 149,68 | 147,77 | 148,60 | -2,31% | - |
| 12.10.2020 | 0,00 | 153,13 | 0,00 | 152,12 | 0,82% | - |
| 09.10.2020 | 149,99 | 151,47 | 149,80 | 150,88 | 1,37% | - |
| 08.10.2020 | 0,00 | 149,57 | 0,00 | 148,84 | 0,55% | - |
| 07.10.2020 | 145,91 | 148,22 | 145,84 | 148,02 | 1,15% | - |
| 06.10.2020 | 146,34 | 146,34 | 146,34 | 146,34 | -1,24% | - |
| 05.10.2020 | 0,00 | 148,36 | 0,00 | 148,17 | 1,17% | - |