191,750€
0,93%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 190,00 | 192,24 | 189,25 | 191,75 | 0,96% | 1.359,00 |
| 29.01.2026 | 190,14 | 192,30 | 189,85 | 189,93 | -0,39% | 3.720,00 |
| 28.01.2026 | 188,27 | 191,58 | 187,44 | 190,67 | 2,20% | 1.179,00 |
| 27.01.2026 | 186,32 | 188,20 | 184,99 | 186,56 | 0,10% | 2.306,00 |
| 26.01.2026 | 185,45 | 186,92 | 185,40 | 186,37 | 0,12% | 1.529,00 |
| 23.01.2026 | 185,99 | 187,70 | 184,78 | 186,14 | 0,09% | 2.200,00 |
| 22.01.2026 | 186,76 | 189,64 | 185,23 | 185,98 | -0,32% | 6.096,00 |
| 21.01.2026 | 184,84 | 186,96 | 178,42 | 186,58 | 0,23% | 2.341,00 |
| 20.01.2026 | 186,73 | 186,81 | 183,17 | 186,15 | 0,03% | 3.451,00 |
| 19.01.2026 | 187,36 | 187,91 | 185,40 | 186,09 | -1,29% | 3.620,00 |
| 16.01.2026 | 189,40 | 189,59 | 187,84 | 188,53 | -0,36% | 2.192,00 |
| 15.01.2026 | 187,64 | 189,33 | 186,19 | 189,21 | 0,78% | 3.156,00 |
| 14.01.2026 | 183,32 | 187,93 | 183,10 | 187,75 | 2,32% | 5.058,00 |
| 13.01.2026 | 179,45 | 184,07 | 179,00 | 183,49 | 2,04% | 5.135,00 |
| 12.01.2026 | 175,41 | 179,92 | 174,63 | 179,83 | 2,54% | 2.631,00 |
| 09.01.2026 | 176,66 | 177,76 | 175,35 | 175,38 | -0,65% | 4.385,00 |
| 08.01.2026 | 177,21 | 179,13 | 175,95 | 176,53 | -0,51% | 958,00 |
| 07.01.2026 | 175,20 | 178,07 | 174,89 | 177,44 | 1,24% | 4.614,00 |
| 06.01.2026 | 174,12 | 176,67 | 173,76 | 175,26 | 0,65% | 2.950,00 |
| 05.01.2026 | 177,20 | 177,30 | 171,79 | 174,12 | -1,39% | 2.477,00 |
| 02.01.2026 | 176,05 | 176,96 | 173,72 | 176,58 | 0,02% | 2.917,00 |
| 30.12.2025 | 176,32 | 176,84 | 176,08 | 176,54 | -0,43% | 20,00 |
| 29.12.2025 | 176,06 | 177,80 | 175,60 | 177,30 | 1,36% | 265,00 |
| 23.12.2025 | 175,80 | 176,02 | 172,76 | 174,92 | -0,84% | 404,00 |
| 22.12.2025 | 176,21 | 177,01 | 174,83 | 176,40 | -0,65% | 489,00 |
| 19.12.2025 | 177,31 | 178,67 | 176,09 | 177,56 | -0,22% | 233,00 |
| 18.12.2025 | 178,66 | 180,05 | 177,31 | 177,96 | -0,97% | 468,00 |
| 17.12.2025 | 178,74 | 180,10 | 177,50 | 179,70 | -1,47% | 166,00 |
| 16.12.2025 | 183,00 | 183,14 | 177,75 | 182,38 | -0,04% | 603,00 |
| 15.12.2025 | 180,71 | 183,13 | 178,08 | 182,46 | 1,56% | 497,00 |
| 12.12.2025 | 179,32 | 180,82 | 178,86 | 179,66 | 0,09% | 118,00 |
| 11.12.2025 | 176,37 | 179,77 | 176,12 | 179,50 | 2,54% | 361,00 |
| 10.12.2025 | 172,13 | 176,82 | 171,69 | 175,06 | 1,45% | 293,00 |
| 09.12.2025 | 173,28 | 176,74 | 171,94 | 172,56 | -0,60% | - |
| 08.12.2025 | 173,04 | 174,84 | 172,56 | 173,60 | -0,02% | 32,00 |
| 05.12.2025 | 173,73 | 174,55 | 172,29 | 173,64 | -0,25% | 109,00 |
| 04.12.2025 | 176,38 | 176,46 | 173,04 | 174,08 | -1,20% | 412,00 |
| 03.12.2025 | 176,72 | 177,53 | 175,64 | 176,20 | -0,19% | 35,00 |
| 02.12.2025 | 176,73 | 177,04 | 174,96 | 176,54 | -0,56% | 295,00 |
| 01.12.2025 | 178,75 | 178,77 | 176,69 | 177,54 | 0,11% | 65,00 |
| 28.11.2025 | 178,38 | 179,72 | 176,37 | 177,34 | -0,63% | 758,00 |
| 27.11.2025 | 178,81 | 179,20 | 177,77 | 178,46 | 0,08% | 145,00 |
| 26.11.2025 | 178,83 | 179,22 | 178,10 | 178,32 | -0,17% | 214,00 |
| 25.11.2025 | 177,54 | 179,41 | 177,02 | 178,62 | 0,70% | 210,00 |
| 24.11.2025 | 177,08 | 178,59 | 176,12 | 177,38 | -0,74% | 163,00 |
| 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 |