143,200€
-0,49%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 137,66 | 137,92 | 136,52 | 137,28 | 0,28% | 450,00 |
| 02.05.2025 | 136,54 | 137,54 | 136,52 | 136,90 | -0,01% | 466,00 |
| 30.04.2025 | 136,52 | 137,92 | 136,52 | 136,92 | 0,06% | 155,00 |
| 29.04.2025 | 136,30 | 136,84 | 136,30 | 136,84 | 0,37% | 1.659,00 |
| 28.04.2025 | 135,52 | 136,34 | 135,52 | 136,34 | 0,71% | 37,00 |
| 25.04.2025 | 136,34 | 136,56 | 135,02 | 135,38 | -0,43% | 203,00 |
| 24.04.2025 | 136,70 | 136,70 | 135,02 | 135,96 | -0,37% | 155,00 |
| 23.04.2025 | 139,04 | 139,42 | 136,46 | 136,46 | -0,83% | 308,00 |
| 22.04.2025 | 135,78 | 138,06 | 135,78 | 137,60 | -0,81% | 283,00 |
| 17.04.2025 | 136,00 | 139,68 | 135,70 | 138,72 | 3,17% | 69,00 |
| 16.04.2025 | 136,38 | 136,38 | 134,40 | 134,46 | -1,06% | 288,00 |
| 15.04.2025 | 135,14 | 136,22 | 134,64 | 135,90 | -0,10% | 226,00 |
| 14.04.2025 | 133,54 | 136,04 | 133,54 | 136,04 | 1,51% | 321,00 |
| 11.04.2025 | 132,86 | 134,02 | 130,40 | 134,02 | 0,90% | 375,00 |
| 10.04.2025 | 137,78 | 137,78 | 129,82 | 132,82 | -3,05% | 583,00 |
| 09.04.2025 | 133,78 | 138,20 | 127,88 | 137,00 | 0,31% | 390,00 |
| 08.04.2025 | 138,56 | 141,62 | 135,76 | 136,58 | -1,07% | 344,00 |
| 07.04.2025 | 137,48 | 139,22 | 135,04 | 138,06 | -1,13% | 2.938,00 |
| 04.04.2025 | 143,48 | 145,26 | 139,64 | 139,64 | -4,05% | 474,00 |
| 03.04.2025 | 141,04 | 145,54 | 139,98 | 145,54 | 1,69% | 1.277,00 |
| 02.04.2025 | 142,04 | 143,32 | 141,96 | 143,12 | 0,01% | 3.237,00 |
| 01.04.2025 | 149,62 | 150,04 | 143,10 | 143,10 | -6,64% | 982,00 |
| 31.03.2025 | 150,90 | 153,46 | 150,90 | 153,28 | 1,60% | 562,00 |
| 28.03.2025 | 150,86 | 151,80 | 150,86 | 150,86 | -0,01% | 245,00 |
| 27.03.2025 | 150,12 | 150,88 | 150,12 | 150,88 | 0,24% | 30,00 |
| 26.03.2025 | 149,10 | 150,52 | 149,10 | 150,52 | -0,71% | 1.125,00 |
| 24.03.2025 | 151,30 | 151,62 | 151,28 | 151,60 | 0,26% | 17,00 |
| 21.03.2025 | 150,30 | 151,20 | 150,22 | 151,20 | 0,77% | 71,00 |
| 20.03.2025 | 149,80 | 150,48 | 149,80 | 150,04 | 0,17% | 188,00 |
| 19.03.2025 | 150,30 | 150,82 | 149,70 | 149,78 | 0,08% | 148,00 |
| 18.03.2025 | 148,78 | 149,66 | 148,78 | 149,66 | 0,50% | 48,00 |
| 17.03.2025 | 149,06 | 149,36 | 148,92 | 148,92 | -0,35% | 448,00 |
| 15.03.2025 | 150,58 | 150,60 | 148,00 | 149,44 | -0,36% | 413,00 |
| 13.03.2025 | 149,84 | 150,56 | 149,66 | 149,98 | 0,20% | 119,00 |
| 12.03.2025 | 154,76 | 154,80 | 149,10 | 149,68 | -1,31% | 117,00 |
| 11.03.2025 | 153,40 | 153,40 | 151,06 | 151,66 | -1,90% | 1.423,00 |
| 10.03.2025 | 153,54 | 156,00 | 153,32 | 154,60 | 1,07% | 724,00 |
| 07.03.2025 | 153,04 | 153,20 | 152,28 | 152,96 | -0,27% | 105,00 |
| 06.03.2025 | 153,24 | 153,38 | 151,26 | 153,38 | 0,42% | 266,00 |
| 05.03.2025 | 156,06 | 156,06 | 152,46 | 152,74 | -2,09% | 245,00 |
| 04.03.2025 | 159,26 | 160,92 | 155,90 | 156,00 | -2,06% | 260,00 |
| 03.03.2025 | 157,34 | 159,28 | 157,34 | 159,28 | 1,69% | 179,00 |