227,425€
-1,53%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 230,30 | 232,00 | 226,60 | 227,43 | -1,53% | 1.558,00 |
| 01.10.2026 | 233,95 | 234,58 | 230,15 | 230,95 | -1,53% | - |
| 30.09.2026 | 236,52 | 236,90 | 233,65 | 234,55 | -0,68% | 233,00 |
| 29.09.2026 | 239,00 | 239,63 | 234,18 | 236,15 | -1,34% | 989,00 |
| 28.09.2026 | 238,75 | 240,52 | 237,27 | 239,35 | 0,57% | 802,00 |
| 25.09.2026 | 238,25 | 238,63 | 236,20 | 238,00 | -0,01% | 3.124,00 |
| 24.09.2026 | 235,90 | 242,15 | 235,35 | 238,02 | 0,68% | 873,00 |
| 23.09.2026 | 235,58 | 238,88 | 234,08 | 236,43 | 0,29% | 1.808,00 |
| 22.09.2026 | 234,95 | 235,90 | 231,40 | 235,75 | 0,27% | 1.286,00 |
| 21.09.2026 | 235,43 | 238,45 | 234,00 | 235,13 | 0,03% | - |
| 18.09.2026 | 235,85 | 236,90 | 233,18 | 235,05 | -0,18% | 960,00 |
| 17.09.2026 | 233,50 | 235,95 | 232,38 | 235,48 | 1,03% | 1.443,00 |
| 16.09.2026 | 231,83 | 233,85 | 230,83 | 233,08 | 0,70% | 947,00 |
| 15.09.2026 | 230,73 | 231,68 | 225,83 | 231,45 | 0,31% | 656,00 |
| 14.09.2026 | 231,58 | 235,05 | 230,55 | 230,73 | 0,72% | 629,00 |
| 11.09.2026 | 230,58 | 232,80 | 228,68 | 229,08 | -0,12% | 101,00 |
| 10.09.2026 | 230,38 | 234,15 | 228,63 | 229,35 | -0,15% | 161,00 |
| 09.09.2026 | 231,45 | 231,85 | 229,23 | 229,70 | -0,80% | 270,00 |
| 08.09.2026 | 234,75 | 234,95 | 230,23 | 231,55 | -1,58% | 380,00 |
| 07.09.2026 | 234,63 | 236,90 | 234,35 | 235,27 | -0,72% | 355,00 |
| 04.09.2026 | 239,98 | 239,98 | 236,77 | 236,98 | -1,03% | 2.556,00 |
| 03.09.2026 | 238,00 | 239,85 | 235,15 | 239,45 | 0,80% | 358,00 |
| 02.09.2026 | 234,13 | 242,30 | 234,00 | 237,55 | 1,46% | 648,00 |
| 01.09.2026 | 229,45 | 234,60 | 229,23 | 234,13 | 2,32% | 2.320,00 |
| 31.08.2026 | 230,63 | 231,05 | 228,50 | 228,83 | -1,09% | - |
| 28.08.2026 | 228,27 | 231,60 | 226,95 | 231,35 | 1,44% | 872,00 |
| 27.08.2026 | 231,27 | 231,43 | 226,52 | 228,08 | -1,60% | 7.220,00 |
| 26.08.2026 | 234,18 | 234,63 | 231,35 | 231,77 | -0,93% | 1.951,00 |
| 25.08.2026 | 233,05 | 234,58 | 231,65 | 233,95 | -0,10% | 1.240,00 |
| 24.08.2026 | 231,75 | 234,83 | 230,30 | 234,18 | 0,85% | 1.826,00 |
| 21.08.2026 | 228,50 | 232,90 | 228,15 | 232,20 | 1,26% | 98,00 |
| 20.08.2026 | 233,75 | 233,85 | 229,30 | 229,30 | -2,26% | 156,00 |
| 19.08.2026 | 234,30 | 236,20 | 233,00 | 234,60 | 0,32% | 138,00 |
| 18.08.2026 | 226,60 | 234,25 | 226,40 | 233,85 | 3,29% | 6,00 |
| 17.08.2026 | 224,10 | 227,95 | 223,20 | 226,40 | 0,62% | 166,00 |
| 14.08.2026 | 225,80 | 226,45 | 224,05 | 225,00 | -0,68% | 159,00 |
| 13.08.2026 | 225,50 | 226,95 | 225,25 | 226,55 | 0,02% | 97,00 |
| 12.08.2026 | 225,40 | 226,50 | 221,60 | 226,50 | 0,64% | 36,00 |
| 11.08.2026 | 226,40 | 227,45 | 224,05 | 225,05 | -0,29% | 179,00 |
| 10.08.2026 | 223,95 | 225,95 | 223,15 | 225,70 | 1,26% | 130,00 |
| 07.08.2026 | 222,20 | 223,20 | 220,55 | 222,90 | 0,27% | 227,00 |
| 06.08.2026 | 224,00 | 226,35 | 221,80 | 222,30 | -0,45% | 220,00 |
| 05.08.2026 | 220,55 | 223,85 | 220,30 | 223,30 | 1,43% | 116,00 |
| 04.08.2026 | 222,00 | 222,00 | 218,55 | 220,15 | -0,59% | 103,00 |
| 03.08.2026 | 223,00 | 224,20 | 218,70 | 221,45 | -0,76% | 109,00 |
| 31.07.2026 | 222,60 | 224,20 | 221,70 | 223,15 | 0,59% | 81,00 |
| 30.07.2026 | 230,25 | 230,25 | 221,30 | 221,85 | -4,33% | 461,00 |
| 29.07.2026 | 236,05 | 236,20 | 231,35 | 231,90 | -0,88% | 183,00 |
| 28.07.2026 | 235,00 | 241,15 | 233,95 | 233,95 | 0,06% | 488,00 |
| 27.07.2026 | 231,40 | 236,25 | 230,15 | 233,80 | 0,97% | 2.037,00 |
| 24.07.2026 | 227,55 | 231,55 | 227,50 | 231,55 | 1,76% | 122,00 |
| 23.07.2026 | 223,45 | 228,40 | 223,15 | 227,55 | 1,83% | 308,00 |
| 22.07.2026 | 219,30 | 224,20 | 219,20 | 223,45 | 1,68% | 462,00 |
| 21.07.2026 | 217,90 | 220,15 | 215,35 | 219,75 | 0,71% | 112,00 |
| 20.07.2026 | 221,80 | 222,30 | 218,15 | 218,20 | -1,49% | 119,00 |
| 17.07.2026 | 218,00 | 222,55 | 218,00 | 221,50 | 1,61% | 10,00 |
| 16.07.2026 | 215,70 | 220,55 | 215,35 | 218,00 | 1,16% | 829,00 |
| 15.07.2026 | 222,20 | 225,60 | 215,20 | 215,50 | -2,82% | 1.047,00 |
| 14.07.2026 | 225,90 | 226,70 | 220,80 | 221,75 | -2,16% | 28,00 |
| 13.07.2026 | 226,00 | 227,25 | 224,60 | 226,65 | 0,89% | 90,00 |
| 10.07.2026 | 227,40 | 227,75 | 223,70 | 224,65 | -0,62% | 228,00 |
| 09.07.2026 | 230,40 | 230,85 | 226,05 | 226,05 | -2,16% | 489,00 |
| 08.07.2026 | 234,40 | 234,90 | 231,05 | 231,05 | -1,51% | 227,00 |
| 07.07.2026 | 227,55 | 235,30 | 227,55 | 234,60 | 3,51% | 1.163,00 |
| 06.07.2026 | 229,60 | 229,70 | 224,60 | 226,65 | -1,39% | 13,00 |
| 03.07.2026 | 228,95 | 229,95 | 226,70 | 229,85 | 0,28% | 3.589,00 |
| 02.07.2026 | 221,90 | 229,40 | 221,20 | 229,20 | 2,85% | 73,00 |
| 01.07.2026 | 222,35 | 224,25 | 220,80 | 222,85 | -0,04% | 134,00 |
| 30.06.2026 | 226,20 | 227,90 | 222,10 | 222,95 | -1,24% | 456,00 |
| 29.06.2026 | 223,20 | 225,75 | 221,40 | 225,75 | 0,92% | 431,00 |
| 26.06.2026 | 216,80 | 223,70 | 215,45 | 223,70 | 3,85% | 296,00 |
| 25.06.2026 | 210,90 | 217,75 | 210,20 | 215,40 | 1,41% | 22,00 |
| 24.06.2026 | 210,65 | 214,00 | 209,65 | 212,40 | 0,88% | 221,00 |
| 23.06.2026 | 202,65 | 210,55 | 202,60 | 210,55 | 4,10% | 216,00 |
| 22.06.2026 | 198,50 | 202,25 | 198,40 | 202,25 | 2,39% | 790,00 |
| 19.06.2026 | 199,78 | 199,78 | 197,44 | 197,52 | -0,65% | 98,00 |
| 18.06.2026 | 203,55 | 204,05 | 198,50 | 198,82 | -2,20% | 48,00 |
| 17.06.2026 | 202,40 | 203,30 | 199,10 | 203,30 | 0,30% | 374,00 |
| 16.06.2026 | 203,20 | 203,55 | 200,50 | 202,70 | -0,30% | 362,00 |
| 15.06.2026 | 207,60 | 207,60 | 202,50 | 203,30 | -2,09% | 3.361,00 |
| 12.06.2026 | 205,35 | 207,90 | 205,05 | 207,65 | 0,70% | 1.159,00 |
| 11.06.2026 | 206,45 | 209,45 | 206,10 | 206,20 | -0,24% | 173,00 |
| 10.06.2026 | 204,35 | 208,00 | 204,35 | 206,70 | 0,73% | 1.254,00 |
| 09.06.2026 | 201,15 | 205,55 | 200,20 | 205,20 | 1,86% | 105,00 |
| 08.06.2026 | 200,90 | 202,65 | 199,90 | 201,45 | -0,22% | 42,00 |
| 05.06.2026 | 196,74 | 203,80 | 196,48 | 201,90 | 2,73% | 1.905,00 |
| 04.06.2026 | 192,48 | 196,54 | 192,44 | 196,54 | 2,01% | 456,00 |
| 03.06.2026 | 191,50 | 193,40 | 191,14 | 192,66 | 0,58% | 238,00 |
| 02.06.2026 | 191,44 | 192,36 | 190,98 | 191,54 | -0,40% | 470,00 |
| 01.06.2026 | 192,64 | 193,04 | 190,64 | 192,30 | -0,35% | 174,00 |
| 29.05.2026 | 198,36 | 198,42 | 192,54 | 192,98 | -2,79% | 333,00 |
| 28.05.2026 | 199,40 | 199,62 | 197,52 | 198,52 | -0,19% | 9,00 |
| 27.05.2026 | 197,52 | 199,96 | 196,96 | 198,90 | 0,48% | 72,00 |
| 26.05.2026 | 200,25 | 200,85 | 197,34 | 197,94 | -1,47% | 417,00 |
| 25.05.2026 | 202,60 | 203,05 | 200,05 | 200,90 | -0,54% | 5.265,00 |
| 22.05.2026 | 199,26 | 202,55 | 199,02 | 202,00 | 1,48% | 452,00 |
| 21.05.2026 | 197,02 | 199,10 | 197,02 | 199,06 | 0,62% | - |
| 20.05.2026 | 197,90 | 199,44 | 197,28 | 197,84 | -0,05% | 1.279,00 |
| 19.05.2026 | 195,94 | 198,62 | 195,86 | 197,94 | 0,83% | 39,00 |
| 18.05.2026 | 194,40 | 196,82 | 193,80 | 196,32 | 0,51% | 77,00 |