178,170€
-0,30%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 177,08 | 178,51 | 176,12 | 178,04 | -0,37% | 113,00 |
| 21.11.2025 | 176,47 | 179,81 | 175,69 | 178,70 | 1,44% | 773,00 |
| 20.11.2025 | 175,63 | 177,37 | 174,81 | 176,16 | 0,08% | 986,00 |
| 19.11.2025 | 172,56 | 176,49 | 172,09 | 176,02 | 2,43% | 503,00 |
| 18.11.2025 | 172,33 | 172,92 | 170,86 | 171,84 | -0,15% | 273,00 |
| 17.11.2025 | 168,81 | 172,76 | 168,28 | 172,10 | 1,75% | 1.235,00 |
| 14.11.2025 | 167,69 | 169,72 | 166,39 | 169,14 | 0,79% | 2.000,00 |
| 13.11.2025 | 168,43 | 168,56 | 166,54 | 167,82 | 0,19% | 440,00 |
| 12.11.2025 | 167,70 | 168,69 | 166,72 | 167,50 | 0,60% | 186,00 |
| 11.11.2025 | 163,10 | 167,39 | 162,76 | 166,50 | 2,45% | 54,00 |
| 10.11.2025 | 161,27 | 162,91 | 160,13 | 162,52 | 0,46% | 84,00 |
| 07.11.2025 | 162,35 | 162,75 | 160,50 | 161,78 | 0,10% | 8,00 |
| 06.11.2025 | 161,49 | 162,52 | 160,62 | 161,62 | -0,33% | 97,00 |
| 05.11.2025 | 162,89 | 163,50 | 161,46 | 162,16 | -0,27% | 12,00 |
| 04.11.2025 | 161,01 | 163,57 | 160,90 | 162,60 | 0,66% | 390,00 |
| 03.11.2025 | 164,22 | 164,28 | 161,08 | 161,54 | -1,54% | 405,00 |
| 31.10.2025 | 163,33 | 164,33 | 161,82 | 164,06 | 0,64% | 31,00 |
| 30.10.2025 | 160,53 | 163,86 | 160,35 | 163,02 | 2,58% | 22,00 |
| 29.10.2025 | 160,00 | 161,11 | 158,38 | 158,92 | -0,82% | 46,00 |
| 28.10.2025 | 163,14 | 163,75 | 160,08 | 160,24 | -1,83% | 65,00 |
| 27.10.2025 | 164,22 | 164,31 | 162,41 | 163,22 | -0,41% | 297,00 |
| 24.10.2025 | 166,31 | 166,45 | 162,90 | 163,90 | -1,19% | 404,00 |
| 23.10.2025 | 166,24 | 166,82 | 164,90 | 165,88 | -0,07% | 139,00 |
| 22.10.2025 | 165,43 | 166,58 | 164,98 | 166,00 | 0,17% | 255,00 |
| 21.10.2025 | 166,48 | 166,80 | 165,15 | 165,72 | -0,42% | 10,00 |
| 20.10.2025 | 165,88 | 167,04 | 164,92 | 166,42 | 0,58% | 1.701,00 |
| 17.10.2025 | 162,89 | 165,89 | 162,48 | 165,46 | 0,72% | 150,00 |
| 16.10.2025 | 164,05 | 165,44 | 163,42 | 164,28 | -0,02% | 1.091,00 |
| 15.10.2025 | 164,47 | 166,44 | 162,41 | 164,32 | 0,42% | 316,00 |
| 14.10.2025 | 163,94 | 169,43 | 160,72 | 163,64 | -0,41% | 336,00 |
| 13.10.2025 | 164,30 | 165,25 | 162,23 | 164,32 | 0,39% | 263,00 |
| 10.10.2025 | 165,10 | 166,13 | 163,59 | 163,68 | -0,67% | 228,00 |
| 09.10.2025 | 163,02 | 165,83 | 162,65 | 164,78 | 0,76% | 340,00 |
| 08.10.2025 | 162,66 | 163,63 | 161,80 | 163,54 | 4,95% | 366,00 |
| 07.10.2025 | 160,40 | 162,27 | 154,94 | 155,82 | -2,84% | 222,00 |
| 06.10.2025 | 161,07 | 162,30 | 159,98 | 160,38 | -0,21% | 443,00 |
| 03.10.2025 | 158,93 | 161,60 | 158,70 | 160,72 | 1,58% | 594,00 |
| 02.10.2025 | 158,44 | 159,21 | 156,48 | 158,22 | -0,20% | 538,00 |
| 01.10.2025 | 156,96 | 158,79 | 156,40 | 158,54 | 0,98% | 153,00 |
| 30.09.2025 | 154,68 | 158,45 | 154,38 | 157,00 | 1,42% | 104,00 |
| 29.09.2025 | 153,35 | 155,05 | 153,09 | 154,80 | 0,91% | 2.599,00 |
| 26.09.2025 | 152,21 | 153,73 | 151,92 | 153,40 | 0,92% | 320,00 |
| 25.09.2025 | 150,47 | 152,56 | 150,23 | 152,00 | 1,16% | 209,00 |
| 24.09.2025 | 149,97 | 150,74 | 149,71 | 150,26 | 0,74% | 1.060,00 |
| 23.09.2025 | 148,57 | 150,09 | 148,17 | 149,16 | 1,04% | 253,00 |
| 22.09.2025 | 149,78 | 150,05 | 147,56 | 147,62 | -1,65% | - |
| 19.09.2025 | 147,98 | 150,78 | 147,56 | 150,10 | 0,46% | 82,00 |
| 18.09.2025 | 150,25 | 150,48 | 147,56 | 149,42 | 0,13% | 280,00 |
| 17.09.2025 | 148,78 | 150,63 | 148,40 | 149,22 | -0,77% | 37,00 |
| 16.09.2025 | 150,73 | 150,80 | 148,37 | 150,38 | -0,24% | 4,00 |
| 15.09.2025 | 151,93 | 152,18 | 150,41 | 150,74 | -1,06% | 228,00 |
| 12.09.2025 | 152,24 | 152,56 | 151,00 | 152,36 | 0,24% | 756,00 |
| 11.09.2025 | 150,39 | 152,35 | 149,76 | 152,00 | 1,44% | 216,00 |
| 10.09.2025 | 150,92 | 151,23 | 148,69 | 149,84 | -0,87% | 50,00 |
| 09.09.2025 | 151,37 | 151,97 | 150,29 | 151,16 | -0,36% | 835,00 |
| 08.09.2025 | 152,30 | 152,71 | 150,38 | 151,71 | 0,03% | 100,00 |
| 05.09.2025 | 153,06 | 153,16 | 150,53 | 151,66 | -0,66% | 70,00 |
| 04.09.2025 | 152,60 | 153,56 | 152,18 | 152,66 | 0,41% | 359,00 |
| 03.09.2025 | 152,47 | 153,07 | 151,20 | 152,04 | -0,50% | 78,00 |
| 02.09.2025 | 150,48 | 153,90 | 150,45 | 152,80 | 1,30% | 1.040,00 |
| 01.09.2025 | 151,62 | 151,78 | 150,50 | 150,84 | 0,39% | 8,00 |
| 29.08.2025 | 150,07 | 151,68 | 149,53 | 150,26 | 0,16% | 14,00 |
| 28.08.2025 | 152,12 | 152,45 | 149,68 | 150,02 | -1,28% | 194,00 |
| 27.08.2025 | 151,78 | 153,34 | 151,78 | 151,96 | 0,33% | - |
| 26.08.2025 | 152,05 | 152,70 | 150,95 | 151,46 | -1,44% | 87,00 |
| 25.08.2025 | 153,25 | 154,07 | 152,33 | 153,67 | 0,46% | 241,00 |
| 22.08.2025 | 154,49 | 156,03 | 151,48 | 152,96 | -0,77% | 197,00 |
| 21.08.2025 | 153,35 | 155,01 | 152,66 | 154,15 | 0,46% | - |
| 20.08.2025 | 152,43 | 154,85 | 152,42 | 153,44 | 0,51% | 235,00 |
| 19.08.2025 | 151,00 | 152,91 | 150,57 | 152,66 | 1,05% | 226,00 |
| 18.08.2025 | 151,05 | 152,17 | 150,52 | 151,07 | 0,06% | 67,00 |
| 15.08.2025 | 150,74 | 151,42 | 149,59 | 150,98 | 0,65% | 605,00 |
| 14.08.2025 | 149,29 | 150,88 | 148,24 | 150,00 | 0,64% | 350,00 |
| 13.08.2025 | 148,05 | 149,19 | 147,39 | 149,04 | 0,71% | 20,00 |
| 12.08.2025 | 150,07 | 150,17 | 147,16 | 147,99 | -1,25% | 139,00 |
| 11.08.2025 | 148,73 | 150,27 | 148,53 | 149,87 | 0,60% | 555,00 |
| 08.08.2025 | 147,25 | 149,35 | 146,67 | 148,97 | 1,20% | 621,00 |
| 07.08.2025 | 146,28 | 147,41 | 145,68 | 147,20 | 0,56% | 863,00 |
| 06.08.2025 | 148,02 | 148,04 | 145,94 | 146,38 | -0,79% | 920,00 |
| 05.08.2025 | 148,30 | 148,57 | 146,73 | 147,54 | -0,23% | 2.125,00 |
| 04.08.2025 | 144,88 | 148,04 | 143,72 | 147,88 | 2,24% | 8.088,00 |
| 01.08.2025 | 143,76 | 145,40 | 142,51 | 144,64 | 0,18% | 275,00 |
| 31.07.2025 | 145,78 | 146,30 | 143,72 | 144,38 | -1,42% | 52,00 |
| 30.07.2025 | 145,66 | 146,91 | 145,15 | 146,46 | 0,61% | 25,00 |
| 29.07.2025 | 144,02 | 146,21 | 143,54 | 145,57 | 1,59% | 293,00 |
| 28.07.2025 | 143,66 | 144,28 | 142,37 | 143,29 | -0,03% | 2.307,00 |
| 25.07.2025 | 144,65 | 144,90 | 142,68 | 143,34 | -0,62% | 165,00 |
| 24.07.2025 | 143,26 | 144,36 | 143,24 | 144,23 | 0,41% | 39,00 |
| 23.07.2025 | 143,62 | 144,10 | 142,00 | 143,64 | 0,57% | 54,00 |
| 22.07.2025 | 140,66 | 143,06 | 139,95 | 142,82 | 1,54% | 773,00 |
| 21.07.2025 | 141,08 | 141,14 | 139,61 | 140,65 | -0,14% | 195,00 |
| 18.07.2025 | 141,07 | 141,70 | 139,64 | 140,85 | 0,12% | 475,00 |
| 17.07.2025 | 141,36 | 142,48 | 140,15 | 140,68 | -0,66% | 127,00 |
| 16.07.2025 | 133,83 | 142,85 | 133,67 | 141,61 | 5,87% | 969,00 |
| 15.07.2025 | 134,39 | 134,88 | 133,41 | 133,76 | -0,54% | 460,00 |
| 14.07.2025 | 133,70 | 134,82 | 133,12 | 134,49 | 0,21% | 194,00 |
| 11.07.2025 | 134,66 | 135,07 | 132,75 | 134,21 | -0,43% | 1.430,00 |
| 10.07.2025 | 133,38 | 136,30 | 132,92 | 134,79 | 1,48% | 238,00 |
| 09.07.2025 | 133,04 | 133,42 | 132,82 | 132,82 | 0,21% | 153,00 |
| 08.07.2025 | 132,22 | 133,98 | 132,22 | 132,54 | 0,33% | 100,00 |