129,540€
0,45%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 129,51 | 129,95 | 129,41 | 129,54 | -0,05% | 149,00 |
| 30.06.2025 | 130,49 | 130,67 | 128,68 | 129,61 | -0,43% | 534,00 |
| 27.06.2025 | 130,30 | 130,79 | 128,99 | 130,17 | 0,19% | 530,00 |
| 26.06.2025 | 130,61 | 130,86 | 129,40 | 129,92 | -0,56% | - |
| 25.06.2025 | 130,91 | 131,58 | 130,00 | 130,65 | -0,31% | 271,00 |
| 24.06.2025 | 130,64 | 131,43 | 130,18 | 131,05 | 0,29% | - |
| 23.06.2025 | 129,79 | 131,78 | 129,67 | 130,67 | 0,49% | 3,00 |
| 20.06.2025 | 131,14 | 131,72 | 129,28 | 130,03 | -0,66% | 1.687,00 |
| 19.06.2025 | 131,29 | 131,85 | 130,89 | 130,89 | -0,35% | 159,00 |
| 18.06.2025 | 132,63 | 132,93 | 130,99 | 131,35 | -0,98% | 809,00 |
| 17.06.2025 | 134,29 | 134,35 | 132,46 | 132,65 | -1,27% | 547,00 |
| 16.06.2025 | 136,12 | 136,46 | 133,50 | 134,35 | -1,22% | 258,00 |
| 13.06.2025 | 135,01 | 136,81 | 134,99 | 136,01 | 0,51% | 75,00 |
| 12.06.2025 | 134,40 | 135,33 | 133,63 | 135,32 | 0,07% | 175,00 |
| 11.06.2025 | 136,72 | 137,30 | 134,70 | 135,23 | -1,27% | 228,00 |
| 10.06.2025 | 135,95 | 137,89 | 135,46 | 136,97 | 0,79% | 566,00 |
| 09.06.2025 | 135,56 | 136,59 | 135,45 | 135,89 | -0,09% | 106,00 |
| 06.06.2025 | 134,70 | 136,90 | 134,33 | 136,01 | 1,25% | 332,00 |
| 05.06.2025 | 134,37 | 134,75 | 132,90 | 134,33 | 0,04% | 330,00 |
| 04.06.2025 | 135,94 | 135,97 | 134,07 | 134,28 | -1,13% | 280,00 |
| 03.06.2025 | 135,83 | 136,71 | 135,30 | 135,81 | -0,01% | 378,00 |
| 02.06.2025 | 136,05 | 136,15 | 133,19 | 135,83 | -0,43% | 1.339,00 |
| 30.05.2025 | 135,35 | 137,17 | 134,94 | 136,42 | 0,98% | 82,00 |
| 29.05.2025 | 135,69 | 135,89 | 133,48 | 135,10 | 0,05% | 937,00 |
| 28.05.2025 | 135,30 | 135,93 | 134,57 | 135,03 | -0,18% | 110,00 |
| 27.05.2025 | 133,99 | 135,87 | 133,89 | 135,28 | -0,16% | 635,00 |
| 26.05.2025 | 134,67 | 138,20 | 134,38 | 135,49 | 0,67% | 321,00 |
| 23.05.2025 | 134,70 | 135,50 | 133,71 | 134,59 | -0,50% | 451,00 |
| 22.05.2025 | 135,22 | 136,08 | 134,14 | 135,27 | 0,01% | 165,00 |
| 21.05.2025 | 135,62 | 136,17 | 135,07 | 135,25 | -0,68% | 1.749,00 |
| 20.05.2025 | 135,32 | 136,68 | 134,95 | 136,18 | 0,37% | 1.072,00 |
| 19.05.2025 | 135,21 | 135,82 | 133,92 | 135,68 | 0,15% | 160,00 |
| 16.05.2025 | 133,57 | 135,96 | 133,34 | 135,48 | 1,27% | 731,00 |
| 15.05.2025 | 130,89 | 133,80 | 130,39 | 133,78 | 2,11% | 672,00 |
| 14.05.2025 | 133,16 | 133,32 | 130,38 | 131,01 | -1,23% | 589,00 |
| 13.05.2025 | 138,68 | 139,00 | 132,40 | 132,64 | -4,55% | 555,00 |
| 12.05.2025 | 135,46 | 139,99 | 134,57 | 138,97 | 1,46% | 577,00 |
| 09.05.2025 | 138,63 | 138,65 | 136,70 | 136,97 | -1,20% | 91,00 |
| 08.05.2025 | 138,14 | 139,59 | 136,82 | 138,63 | -0,33% | 675,00 |
| 07.05.2025 | 136,58 | 139,49 | 135,87 | 139,09 | 2,44% | 280,00 |
| 06.05.2025 | 136,76 | 137,40 | 135,34 | 135,78 | -0,93% | - |
| 05.05.2025 | 137,45 | 138,20 | 136,37 | 137,06 | -0,74% | 450,00 |
| 02.05.2025 | 136,91 | 139,18 | 136,49 | 138,08 | 0,13% | 466,00 |
| 30.04.2025 | 137,77 | 139,07 | 136,50 | 137,90 | 0,71% | 100,00 |
| 29.04.2025 | 136,52 | 137,96 | 135,34 | 136,93 | 0,68% | 3.218,00 |
| 28.04.2025 | 135,94 | 137,14 | 135,38 | 136,01 | -0,03% | 37,00 |
| 25.04.2025 | 136,60 | 137,19 | 134,16 | 136,05 | -0,03% | 408,00 |
| 24.04.2025 | 136,45 | 137,02 | 134,93 | 136,09 | -0,71% | 305,00 |
| 23.04.2025 | 139,39 | 139,85 | 136,16 | 137,07 | -0,72% | 428,00 |
| 22.04.2025 | 135,95 | 138,43 | 135,92 | 138,07 | -0,28% | 313,00 |
| 17.04.2025 | 136,32 | 140,50 | 134,42 | 138,46 | 2,97% | 103,00 |
| 16.04.2025 | 136,25 | 137,10 | 133,95 | 134,46 | -1,26% | 308,00 |
| 15.04.2025 | 135,41 | 138,78 | 132,58 | 136,17 | 0,12% | 224,00 |
| 14.04.2025 | 133,76 | 136,11 | 133,43 | 136,01 | 1,72% | 331,00 |
| 11.04.2025 | 133,01 | 134,60 | 130,13 | 133,71 | 0,75% | 430,00 |
| 10.04.2025 | 137,30 | 137,98 | 129,59 | 132,71 | -3,80% | 479,00 |
| 09.04.2025 | 133,51 | 139,61 | 127,88 | 137,95 | 0,80% | 393,00 |
| 08.04.2025 | 138,76 | 142,09 | 135,18 | 136,86 | -0,75% | 391,00 |
| 07.04.2025 | 137,00 | 139,28 | 133,56 | 137,89 | -1,52% | 2.419,00 |
| 04.04.2025 | 143,81 | 145,32 | 139,65 | 140,02 | -3,38% | 289,00 |
| 03.04.2025 | 141,04 | 145,82 | 139,60 | 144,92 | 1,22% | 2.777,00 |
| 02.04.2025 | 142,21 | 143,58 | 141,35 | 143,18 | 0,79% | 3.337,00 |
| 01.04.2025 | 149,66 | 150,58 | 141,98 | 142,06 | -7,37% | 1.098,00 |
| 31.03.2025 | 151,02 | 154,27 | 150,22 | 153,36 | 1,50% | 2.562,00 |
| 28.03.2025 | 151,06 | 152,12 | 150,62 | 151,09 | 0,00% | 245,00 |
| 27.03.2025 | 150,23 | 151,94 | 149,62 | 151,09 | 0,42% | 30,00 |
| 26.03.2025 | 149,27 | 150,76 | 148,62 | 150,46 | 0,83% | 1.125,00 |
| 25.03.2025 | 151,13 | 151,93 | 148,71 | 149,22 | -1,28% | 33,00 |
| 24.03.2025 | 151,48 | 152,28 | 150,16 | 151,16 | 0,11% | 17,00 |
| 21.03.2025 | 150,45 | 151,55 | 149,88 | 150,99 | 0,53% | 71,00 |
| 20.03.2025 | 149,95 | 150,73 | 149,36 | 150,20 | 0,43% | 188,00 |
| 19.03.2025 | 150,48 | 151,01 | 148,87 | 149,56 | -0,36% | 148,00 |
| 18.03.2025 | 148,96 | 151,10 | 148,62 | 150,10 | 0,65% | 48,00 |
| 17.03.2025 | 149,20 | 149,90 | 148,40 | 149,13 | -0,35% | 468,00 |
| 14.03.2025 | 150,81 | 150,85 | 147,88 | 149,66 | -0,34% | 364,00 |
| 13.03.2025 | 149,80 | 151,66 | 149,27 | 150,17 | 0,41% | 229,00 |
| 12.03.2025 | 152,61 | 152,82 | 148,70 | 149,55 | -1,75% | 138,00 |
| 11.03.2025 | 154,98 | 155,08 | 151,00 | 152,22 | -1,67% | 1.719,00 |
| 10.03.2025 | 153,90 | 156,69 | 153,14 | 154,81 | 0,75% | 1.274,00 |
| 07.03.2025 | 153,30 | 155,32 | 151,68 | 153,65 | -0,05% | 105,00 |
| 06.03.2025 | 152,96 | 153,76 | 151,00 | 153,72 | 0,51% | 326,00 |
| 05.03.2025 | 156,19 | 156,36 | 151,73 | 152,94 | -1,90% | 215,00 |
| 04.03.2025 | 159,52 | 161,62 | 155,82 | 155,91 | -2,22% | 350,00 |
| 03.03.2025 | 157,56 | 159,63 | 156,94 | 159,45 | 0,26% | 249,00 |
| 28.02.2025 | 157,61 | 159,37 | 156,48 | 159,04 | 1,05% | 441,00 |
| 27.02.2025 | 156,16 | 157,56 | 155,07 | 157,38 | 1,20% | 252,00 |
| 26.02.2025 | 158,16 | 158,36 | 154,99 | 155,51 | -1,54% | 526,00 |
| 25.02.2025 | 156,18 | 158,18 | 155,74 | 157,95 | 0,92% | 379,00 |
| 24.02.2025 | 155,21 | 158,00 | 153,98 | 156,51 | 0,81% | 415,00 |
| 21.02.2025 | 151,92 | 155,26 | 151,92 | 155,26 | 2,29% | 495,00 |
| 20.02.2025 | 150,98 | 152,44 | 150,98 | 151,78 | 0,18% | 249,00 |
| 19.02.2025 | 148,38 | 151,50 | 147,94 | 151,50 | 1,92% | 515,00 |
| 18.02.2025 | 148,50 | 148,64 | 147,94 | 148,64 | -0,55% | 144,00 |
| 17.02.2025 | 148,88 | 149,60 | 148,88 | 149,46 | 0,20% | 2.264,00 |
| 14.02.2025 | 150,30 | 150,30 | 149,16 | 149,16 | -0,80% | 407,00 |
| 13.02.2025 | 149,04 | 151,36 | 149,04 | 150,36 | 0,67% | 164,00 |
| 12.02.2025 | 150,42 | 150,42 | 149,36 | 149,36 | -0,86% | 102,00 |
| 11.02.2025 | 149,20 | 150,66 | 149,20 | 150,66 | 0,76% | 244,00 |
| 10.02.2025 | 148,96 | 149,52 | 148,82 | 149,52 | 0,62% | 444,00 |
| 07.02.2025 | 147,60 | 149,10 | 147,60 | 148,60 | 0,65% | 25,00 |