149,160€
1,04%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 132,10 | 132,10 | 132,10 | 132,10 | -0,57% | 117,00 |
| 03.07.2025 | 131,82 | 133,00 | 131,82 | 132,86 | 0,58% | 343,00 |
| 02.07.2025 | 132,34 | 132,58 | 132,10 | 132,10 | 0,12% | 75,00 |
| 01.07.2025 | 129,28 | 131,94 | 129,28 | 131,94 | 2,31% | 299,00 |
| 30.06.2025 | 130,26 | 130,50 | 128,94 | 128,96 | -0,72% | 334,00 |
| 27.06.2025 | 130,08 | 130,34 | 129,26 | 129,90 | 0,23% | 480,00 |
| 26.06.2025 | 130,38 | 130,38 | 129,60 | 129,60 | -1,10% | - |
| 25.06.2025 | 130,70 | 131,26 | 130,70 | 131,04 | 0,29% | 199,00 |
| 24.06.2025 | 130,66 | 130,66 | 130,66 | 130,66 | 0,32% | - |
| 23.06.2025 | 129,82 | 130,42 | 129,82 | 130,24 | 0,18% | 3,00 |
| 20.06.2025 | 130,84 | 131,28 | 130,00 | 130,00 | -0,64% | 1.687,00 |
| 19.06.2025 | 131,14 | 131,82 | 130,84 | 130,84 | -0,62% | 88,00 |
| 18.06.2025 | 132,40 | 132,86 | 131,12 | 131,66 | -1,44% | 798,00 |
| 17.06.2025 | 133,82 | 134,02 | 133,58 | 133,58 | -0,10% | 547,00 |
| 16.06.2025 | 135,98 | 135,98 | 133,72 | 133,72 | -1,46% | 232,00 |
| 13.06.2025 | 135,22 | 135,86 | 134,96 | 135,70 | 0,62% | 35,00 |
| 12.06.2025 | 134,24 | 134,86 | 133,92 | 134,86 | 0,04% | 168,00 |
| 11.06.2025 | 136,54 | 137,08 | 134,80 | 134,80 | -1,35% | 156,00 |
| 10.06.2025 | 135,90 | 137,58 | 135,90 | 136,64 | 0,63% | 331,00 |
| 09.06.2025 | 135,32 | 136,14 | 135,32 | 135,78 | -0,06% | 86,00 |
| 06.06.2025 | 134,42 | 135,86 | 134,32 | 135,86 | 1,16% | 332,00 |
| 05.06.2025 | 134,24 | 134,66 | 133,08 | 134,30 | -0,22% | 290,00 |
| 04.06.2025 | 135,74 | 135,86 | 134,44 | 134,60 | -1,03% | 280,00 |
| 03.06.2025 | 135,68 | 136,00 | 135,68 | 136,00 | 0,44% | 378,00 |
| 02.06.2025 | 136,26 | 136,26 | 134,88 | 135,40 | -0,47% | 1.239,00 |
| 30.05.2025 | 135,16 | 136,82 | 135,16 | 136,04 | 1,19% | 82,00 |
| 29.05.2025 | 135,42 | 135,42 | 134,18 | 134,44 | -0,47% | 927,00 |
| 28.05.2025 | 135,06 | 135,12 | 135,06 | 135,08 | -0,43% | 80,00 |
| 27.05.2025 | 133,22 | 135,66 | 133,22 | 135,66 | 0,21% | 335,00 |
| 26.05.2025 | 134,54 | 135,38 | 134,54 | 135,38 | 0,58% | 274,00 |
| 23.05.2025 | 134,46 | 135,06 | 134,46 | 134,60 | -0,59% | 351,00 |
| 22.05.2025 | 134,98 | 135,66 | 134,64 | 135,40 | -0,04% | 115,00 |
| 21.05.2025 | 135,38 | 135,98 | 135,34 | 135,46 | -0,56% | 1.713,00 |
| 20.05.2025 | 135,14 | 136,22 | 135,14 | 136,22 | 0,58% | 1.068,00 |
| 19.05.2025 | 135,12 | 135,44 | 134,58 | 135,44 | 0,13% | 110,00 |
| 16.05.2025 | 133,54 | 135,34 | 133,54 | 135,26 | 1,35% | 706,00 |
| 15.05.2025 | 130,60 | 133,50 | 130,60 | 133,46 | 1,83% | 662,00 |
| 14.05.2025 | 133,04 | 133,50 | 130,62 | 131,06 | -1,25% | 522,00 |
| 13.05.2025 | 138,54 | 138,86 | 132,72 | 132,72 | -4,24% | 525,00 |
| 12.05.2025 | 135,86 | 139,96 | 134,76 | 138,60 | 1,12% | 637,00 |
| 09.05.2025 | 138,40 | 138,74 | 137,06 | 137,06 | -1,55% | 84,00 |
| 08.05.2025 | 137,86 | 139,22 | 137,40 | 139,22 | -0,11% | 575,00 |
| 07.05.2025 | 136,36 | 139,38 | 136,04 | 139,38 | 2,46% | 279,00 |
| 06.05.2025 | 136,04 | 136,04 | 136,04 | 136,04 | -0,90% | - |