208,350€
0,65%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 205,48 | 210,02 | 202,95 | 208,35 | 0,54% | 1.321,00 |
| 06.03.2026 | 205,77 | 207,43 | 203,38 | 207,23 | 0,34% | 1.809,00 |
| 05.03.2026 | 210,70 | 211,30 | 203,68 | 206,52 | -2,00% | 1.850,00 |
| 04.03.2026 | 211,95 | 212,95 | 209,35 | 210,75 | -0,77% | 1.064,00 |
| 03.03.2026 | 212,02 | 213,40 | 211,02 | 212,38 | -0,08% | 658,00 |
| 02.03.2026 | 210,23 | 214,83 | 209,83 | 212,55 | 1,07% | 2.790,00 |
| 27.02.2026 | 206,30 | 210,70 | 205,73 | 210,30 | 1,99% | 1.215,00 |
| 26.02.2026 | 206,95 | 207,73 | 205,40 | 206,20 | -0,75% | 1.271,00 |
| 25.02.2026 | 208,63 | 209,73 | 206,60 | 207,75 | -0,68% | 1.477,00 |
| 24.02.2026 | 207,55 | 209,90 | 206,75 | 209,18 | 0,32% | 5.755,00 |
| 23.02.2026 | 205,27 | 209,18 | 204,38 | 208,50 | 1,35% | 2.393,00 |
| 20.02.2026 | 210,08 | 210,23 | 203,65 | 205,73 | -1,91% | 2.376,00 |
| 19.02.2026 | 207,73 | 209,83 | 206,93 | 209,73 | 0,89% | 1.014,00 |
| 18.02.2026 | 205,50 | 207,93 | 205,27 | 207,88 | 1,19% | 5.450,00 |
| 17.02.2026 | 206,02 | 206,95 | 204,45 | 205,43 | -0,21% | 18.105,00 |
| 16.02.2026 | 205,48 | 206,55 | 205,35 | 205,85 | 0,41% | 1.292,00 |
| 13.02.2026 | 205,95 | 206,30 | 204,40 | 205,00 | -0,63% | 1.308,00 |
| 12.02.2026 | 203,58 | 207,60 | 201,73 | 206,30 | 1,66% | 5.249,00 |
| 11.02.2026 | 200,83 | 203,20 | 200,10 | 202,93 | 1,27% | 1.806,00 |
| 10.02.2026 | 200,68 | 202,15 | 199,79 | 200,38 | 0,05% | 380,00 |
| 09.02.2026 | 202,35 | 202,60 | 198,97 | 200,27 | -1,37% | 2.088,00 |
| 06.02.2026 | 203,10 | 203,85 | 200,70 | 203,05 | 0,62% | 2.955,00 |
| 05.02.2026 | 198,51 | 203,23 | 197,83 | 201,80 | 1,54% | 6.233,00 |
| 04.02.2026 | 197,92 | 199,88 | 197,27 | 198,73 | 0,61% | 889,00 |
| 03.02.2026 | 195,62 | 199,38 | 195,12 | 197,52 | 0,92% | 7.330,00 |
| 02.02.2026 | 191,73 | 196,00 | 191,49 | 195,71 | 2,07% | 20.201,00 |
| 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 |