221,075€
-0,93%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 222,63 | 224,55 | 217,83 | 221,08 | -0,60% | 281,00 |
| 31.07.2026 | 222,55 | 224,52 | 220,58 | 222,40 | 0,23% | 265,00 |
| 30.07.2026 | 230,38 | 230,88 | 221,02 | 221,90 | -4,37% | 2.491,00 |
| 29.07.2026 | 235,25 | 237,02 | 231,18 | 232,05 | -0,88% | 261,00 |
| 28.07.2026 | 235,98 | 241,73 | 233,70 | 234,10 | 0,10% | 1.759,00 |
| 27.07.2026 | 231,35 | 236,40 | 229,73 | 233,88 | 0,94% | 4.608,00 |
| 24.07.2026 | 228,18 | 231,90 | 227,73 | 231,70 | 1,65% | 874,00 |
| 23.07.2026 | 223,58 | 228,75 | 223,33 | 227,95 | 1,74% | 2.392,00 |
| 22.07.2026 | 219,88 | 224,58 | 219,35 | 224,05 | 1,89% | 8.394,00 |
| 21.07.2026 | 218,18 | 220,33 | 215,25 | 219,90 | 0,88% | 375,00 |
| 20.07.2026 | 221,45 | 222,63 | 217,83 | 217,98 | -1,44% | 794,00 |
| 17.07.2026 | 218,65 | 224,00 | 218,65 | 221,15 | 1,44% | 60,00 |
| 16.07.2026 | 215,95 | 221,35 | 215,30 | 218,00 | 1,15% | 4.095,00 |
| 15.07.2026 | 222,00 | 225,93 | 214,73 | 215,52 | -3,00% | 2.508,00 |
| 14.07.2026 | 226,23 | 226,75 | 220,30 | 222,20 | -1,87% | 300,00 |
| 13.07.2026 | 226,70 | 227,60 | 224,58 | 226,43 | 0,59% | 1.365,00 |
| 10.07.2026 | 226,52 | 228,43 | 223,40 | 225,10 | -0,73% | 789,00 |
| 09.07.2026 | 231,10 | 231,13 | 225,95 | 226,75 | -1,86% | 2.457,00 |
| 08.07.2026 | 234,23 | 235,63 | 230,30 | 231,05 | -1,30% | 892,00 |
| 07.07.2026 | 228,00 | 235,83 | 227,80 | 234,10 | 3,28% | 3.477,00 |
| 06.07.2026 | 229,90 | 229,90 | 224,35 | 226,68 | -1,41% | 280,00 |
| 03.07.2026 | 229,38 | 230,00 | 226,58 | 229,93 | 0,00% | 18.866,00 |
| 02.07.2026 | 222,25 | 230,00 | 221,18 | 229,93 | 2,98% | 349,00 |
| 01.07.2026 | 222,45 | 224,52 | 220,25 | 223,27 | 0,47% | 876,00 |
| 30.06.2026 | 226,58 | 228,08 | 221,88 | 222,23 | -1,74% | 956,00 |
| 29.06.2026 | 222,95 | 226,30 | 221,52 | 226,15 | 1,23% | 1.926,00 |
| 26.06.2026 | 217,38 | 224,10 | 215,43 | 223,40 | 3,76% | 692,00 |
| 25.06.2026 | 211,38 | 218,23 | 210,48 | 215,30 | 1,41% | 27,00 |
| 24.06.2026 | 210,20 | 214,20 | 209,80 | 212,30 | 1,02% | 1.041,00 |
| 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 |