211,125€
0,27%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 210,20 | 211,33 | 209,80 | 211,15 | 0,48% | 141,00 |
| 23.06.2026 | 203,02 | 210,70 | 202,63 | 210,15 | 3,79% | 794,00 |
| 22.06.2026 | 199,11 | 202,55 | 198,78 | 202,48 | 2,15% | 3.516,00 |
| 19.06.2026 | 199,27 | 199,39 | 197,90 | 198,22 | -0,30% | 463,00 |
| 18.06.2026 | 203,27 | 204,18 | 198,31 | 198,82 | -2,30% | 775,00 |
| 17.06.2026 | 202,75 | 203,55 | 198,97 | 203,50 | 0,43% | 1.367,00 |
| 16.06.2026 | 203,58 | 204,48 | 199,33 | 202,63 | -0,44% | 2.451,00 |
| 15.06.2026 | 206,70 | 206,80 | 201,18 | 203,52 | -2,23% | 5.700,00 |
| 12.06.2026 | 205,70 | 208,18 | 205,35 | 208,18 | 1,14% | 3.811,00 |
| 11.06.2026 | 206,75 | 209,70 | 205,75 | 205,83 | -0,41% | 1.000,00 |
| 10.06.2026 | 205,50 | 208,45 | 204,90 | 206,68 | 0,63% | 6.076,00 |
| 09.06.2026 | 201,02 | 205,83 | 199,25 | 205,38 | 2,01% | 1.418,00 |
| 08.06.2026 | 201,38 | 203,27 | 199,87 | 201,33 | -0,30% | 409,00 |
| 05.06.2026 | 197,10 | 204,13 | 196,62 | 201,93 | 2,74% | 5.937,00 |
| 04.06.2026 | 192,74 | 196,83 | 192,74 | 196,54 | 1,94% | 1.125,00 |
| 03.06.2026 | 191,51 | 193,82 | 191,44 | 192,80 | 0,62% | 319,00 |
| 02.06.2026 | 191,74 | 193,52 | 190,09 | 191,61 | -0,31% | 1.115,00 |
| 01.06.2026 | 193,13 | 193,32 | 190,01 | 192,21 | -0,49% | 485,00 |
| 29.05.2026 | 198,44 | 198,73 | 192,53 | 193,16 | -2,53% | 1.979,00 |
| 28.05.2026 | 199,88 | 199,93 | 197,50 | 198,18 | -0,37% | 173,00 |
| 27.05.2026 | 197,98 | 200,25 | 196,86 | 198,92 | 0,47% | 615,00 |
| 26.05.2026 | 200,50 | 200,77 | 197,11 | 197,98 | -1,47% | 1.114,00 |
| 25.05.2026 | 202,95 | 206,50 | 200,45 | 200,93 | -0,48% | 12.379,00 |
| 22.05.2026 | 199,41 | 202,88 | 199,32 | 201,90 | 1,23% | 1.933,00 |
| 21.05.2026 | 197,31 | 199,50 | 196,35 | 199,45 | 1,13% | - |
| 20.05.2026 | 197,92 | 200,12 | 197,09 | 197,23 | -0,50% | 5.531,00 |
| 19.05.2026 | 196,50 | 199,04 | 196,18 | 198,23 | 0,95% | 462,00 |
| 18.05.2026 | 194,82 | 197,08 | 193,89 | 196,36 | 0,68% | 689,00 |
| 15.05.2026 | 198,62 | 199,83 | 195,02 | 195,03 | -1,33% | 1.211,00 |
| 14.05.2026 | 197,04 | 198,22 | 196,15 | 197,66 | 0,45% | 889,00 |
| 13.05.2026 | 191,15 | 197,10 | 190,71 | 196,78 | 2,98% | 275,00 |
| 12.05.2026 | 188,15 | 194,02 | 187,97 | 191,08 | 1,63% | 780,00 |
| 11.05.2026 | 188,16 | 189,40 | 187,16 | 188,01 | 0,10% | 10.096,00 |
| 08.05.2026 | 189,90 | 189,93 | 187,66 | 187,83 | -0,92% | 3.504,00 |
| 07.05.2026 | 191,53 | 192,30 | 187,51 | 189,57 | -0,77% | 13.893,00 |
| 06.05.2026 | 192,54 | 192,77 | 189,73 | 191,04 | -0,96% | 817,00 |
| 05.05.2026 | 192,20 | 193,59 | 191,45 | 192,89 | 0,62% | 792,00 |
| 04.05.2026 | 194,07 | 194,08 | 191,10 | 191,71 | -2,17% | 9.716,00 |
| 30.04.2026 | 193,84 | 197,37 | 193,41 | 195,97 | 0,74% | 7.244,00 |
| 29.04.2026 | 195,08 | 195,61 | 192,37 | 194,54 | 0,02% | 14.492,00 |
| 28.04.2026 | 192,42 | 197,48 | 192,42 | 194,51 | 1,20% | 2.395,00 |
| 27.04.2026 | 194,05 | 194,36 | 191,53 | 192,21 | -1,00% | 665,00 |
| 24.04.2026 | 197,30 | 197,55 | 193,97 | 194,15 | -1,62% | 349,00 |
| 23.04.2026 | 193,21 | 197,95 | 193,19 | 197,35 | 2,13% | 1.715,00 |
| 22.04.2026 | 192,80 | 193,84 | 191,12 | 193,23 | 0,19% | 4.598,00 |
| 21.04.2026 | 196,58 | 196,71 | 191,26 | 192,86 | -1,47% | 625,00 |
| 20.04.2026 | 199,00 | 199,77 | 194,76 | 195,73 | -1,72% | 2.786,00 |
| 17.04.2026 | 199,11 | 199,74 | 196,16 | 199,16 | 0,06% | 1.887,00 |
| 16.04.2026 | 201,75 | 202,33 | 197,24 | 199,04 | -1,57% | 1.257,00 |
| 15.04.2026 | 203,15 | 204,40 | 200,68 | 202,23 | -0,70% | 2.725,00 |
| 14.04.2026 | 202,52 | 205,33 | 198,07 | 203,65 | 0,67% | 2.157,00 |
| 13.04.2026 | 202,77 | 204,23 | 200,52 | 202,30 | -0,30% | 549,00 |
| 10.04.2026 | 206,33 | 207,30 | 202,85 | 202,90 | -1,39% | 1.706,00 |
| 09.04.2026 | 206,80 | 208,50 | 205,50 | 205,75 | -0,52% | 850,00 |
| 08.04.2026 | 205,70 | 206,85 | 200,45 | 206,83 | 0,58% | 5.514,00 |
| 07.04.2026 | 208,75 | 208,88 | 204,33 | 205,63 | -2,42% | 9.245,00 |
| 02.04.2026 | 211,00 | 214,45 | 209,75 | 210,73 | 0,00% | 860,00 |
| 01.04.2026 | 211,65 | 212,70 | 210,27 | 210,73 | -0,37% | 967,00 |
| 31.03.2026 | 212,40 | 212,80 | 210,08 | 211,50 | -0,06% | 1.127,00 |
| 30.03.2026 | 209,27 | 212,63 | 208,88 | 211,63 | 1,33% | 3.694,00 |
| 27.03.2026 | 208,00 | 210,85 | 207,58 | 208,85 | 0,61% | 671,00 |
| 26.03.2026 | 206,68 | 209,52 | 206,35 | 207,58 | 0,16% | 821,00 |
| 25.03.2026 | 203,73 | 208,73 | 202,48 | 207,25 | 1,91% | 1.402,00 |
| 24.03.2026 | 203,08 | 203,70 | 201,18 | 203,38 | 0,43% | 205,00 |
| 23.03.2026 | 202,93 | 206,63 | 201,60 | 202,50 | -0,54% | 5.540,00 |
| 20.03.2026 | 205,83 | 206,20 | 203,10 | 203,60 | -0,63% | 2.558,00 |
| 19.03.2026 | 206,95 | 208,30 | 204,88 | 204,90 | -1,00% | 2.243,00 |
| 18.03.2026 | 206,93 | 207,70 | 204,73 | 206,98 | 0,06% | 3.541,00 |
| 17.03.2026 | 211,43 | 211,80 | 205,65 | 206,85 | -2,24% | 49.011,00 |
| 16.03.2026 | 210,35 | 213,35 | 209,85 | 211,60 | 0,08% | 1.408,00 |
| 13.03.2026 | 210,30 | 213,83 | 210,15 | 211,43 | 0,62% | 3.348,00 |
| 12.03.2026 | 209,73 | 212,25 | 208,35 | 210,13 | 0,01% | 1.176,00 |
| 11.03.2026 | 209,70 | 210,48 | 208,45 | 210,10 | -0,24% | 114,00 |
| 10.03.2026 | 207,93 | 210,60 | 206,90 | 210,60 | 1,08% | 1.044,00 |
| 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 |