256,146$
0,13%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 259,29 | 260,52 | 254,56 | 255,82 | -3,66% | 8.173.408,00 |
| 29.07.2026 | 268,05 | 269,34 | 264,79 | 265,53 | -0,45% | 6.111.627,00 |
| 28.07.2026 | 270,00 | 274,90 | 266,18 | 266,73 | 0,29% | 10.497.911,00 |
| 27.07.2026 | 262,55 | 268,80 | 261,35 | 265,95 | 0,97% | 9.647.870,00 |
| 24.07.2026 | 261,43 | 263,71 | 259,61 | 263,40 | 1,59% | 6.351.847,00 |
| 23.07.2026 | 255,21 | 260,20 | 254,42 | 259,27 | 1,42% | 8.063.250,00 |
| 22.07.2026 | 252,76 | 256,29 | 251,21 | 255,63 | 2,00% | 9.100.164,00 |
| 21.07.2026 | 247,45 | 251,34 | 245,49 | 250,61 | 0,72% | 7.793.070,00 |
| 20.07.2026 | 252,01 | 254,18 | 248,63 | 248,82 | -1,67% | 8.114.657,00 |
| 17.07.2026 | 252,89 | 255,66 | 251,95 | 253,04 | 1,23% | 10.167.706,00 |
| 16.07.2026 | 248,90 | 253,55 | 246,30 | 249,97 | 1,19% | 11.097.643,00 |
| 15.07.2026 | 250,09 | 256,83 | 246,05 | 247,02 | -2,69% | 10.547.295,00 |
| 14.07.2026 | 255,53 | 256,39 | 252,14 | 253,85 | -1,52% | 8.770.553,00 |
| 13.07.2026 | 257,95 | 259,52 | 256,15 | 257,77 | 0,31% | 5.272.240,00 |
| 10.07.2026 | 260,19 | 261,30 | 255,52 | 256,98 | -0,82% | 6.534.728,00 |
| 09.07.2026 | 260,63 | 263,45 | 258,13 | 259,10 | -1,63% | 6.426.079,00 |
| 08.07.2026 | 268,60 | 268,60 | 263,13 | 263,40 | -1,44% | 6.769.425,00 |
| 07.07.2026 | 264,89 | 269,43 | 264,05 | 267,24 | 3,05% | 9.089.652,00 |
| 06.07.2026 | 260,23 | 261,38 | 255,93 | 259,33 | -1,41% | 6.803.700,00 |
| 02.07.2026 | 255,78 | 263,10 | 254,00 | 263,04 | 3,57% | 8.000.738,00 |
| 01.07.2026 | 253,25 | 254,20 | 251,08 | 253,98 | 0,00% | 6.516.504,00 |
| 30.06.2026 | 259,00 | 259,90 | 253,17 | 253,97 | -1,76% | 8.469.520,00 |
| 29.06.2026 | 253,90 | 258,58 | 252,03 | 258,51 | 1,51% | 8.608.378,00 |
| 26.06.2026 | 248,27 | 255,11 | 247,87 | 254,66 | 3,99% | 16.316.770,00 |
| 25.06.2026 | 241,27 | 248,19 | 240,88 | 244,88 | 1,61% | 10.134.552,00 |
| 24.06.2026 | 239,89 | 243,04 | 238,75 | 241,00 | 0,80% | 8.139.188,00 |
| 23.06.2026 | 235,64 | 239,80 | 234,35 | 239,08 | 3,37% | 11.802.001,00 |
| 22.06.2026 | 228,95 | 231,45 | 227,50 | 231,29 | 1,69% | 8.518.348,00 |
| 19.06.2026 | 227,19 | 228,00 | 227,08 | 227,45 | -0,41% | - |
| 18.06.2026 | 231,78 | 232,75 | 227,60 | 228,39 | -2,48% | 18.989.761,00 |
| 17.06.2026 | 234,03 | 235,43 | 230,70 | 234,20 | -0,42% | 8.548.042,00 |
| 16.06.2026 | 236,37 | 236,37 | 231,02 | 235,18 | -0,20% | 7.718.142,00 |
| 15.06.2026 | 239,00 | 239,50 | 233,58 | 235,66 | -2,16% | 7.731.954,00 |
| 12.06.2026 | 240,00 | 240,91 | 237,52 | 240,87 | 1,07% | 6.459.438,00 |
| 11.06.2026 | 240,00 | 241,60 | 238,14 | 238,33 | -0,07% | 7.398.981,00 |
| 10.06.2026 | 239,00 | 240,93 | 237,05 | 238,49 | 0,63% | 8.350.790,00 |
| 09.06.2026 | 232,38 | 237,71 | 230,41 | 237,00 | 2,08% | 8.354.459,00 |
| 08.06.2026 | 232,77 | 234,95 | 230,56 | 232,16 | -0,26% | 7.559.782,00 |
| 05.06.2026 | 230,00 | 235,22 | 229,00 | 232,77 | 2,02% | 8.034.922,00 |
| 04.06.2026 | 227,09 | 228,67 | 225,90 | 228,17 | 2,21% | 7.274.807,00 |
| 03.06.2026 | 222,45 | 224,93 | 222,00 | 223,24 | 0,16% | 6.507.165,00 |
| 02.06.2026 | 222,58 | 225,50 | 221,17 | 222,89 | -0,28% | 5.668.958,00 |
| 01.06.2026 | 223,20 | 224,44 | 220,84 | 223,51 | -0,81% | 8.040.997,00 |
| 29.05.2026 | 231,23 | 231,50 | 224,59 | 225,33 | -2,37% | 13.901.493,00 |
| 28.05.2026 | 230,03 | 231,87 | 229,73 | 230,80 | -0,21% | 7.194.961,00 |
| 27.05.2026 | 229,98 | 232,89 | 229,02 | 231,29 | 0,48% | 5.836.343,00 |
| 26.05.2026 | 233,00 | 233,24 | 229,08 | 230,18 | -1,78% | 6.623.641,00 |
| 22.05.2026 | 233,00 | 235,50 | 232,72 | 234,34 | 1,13% | 5.464.729,00 |
| 21.05.2026 | 229,32 | 231,89 | 227,35 | 231,73 | 1,05% | 5.239.027,00 |
| 20.05.2026 | 231,69 | 232,00 | 229,17 | 229,32 | -0,30% | 7.353.781,00 |
| 19.05.2026 | 228,94 | 230,85 | 228,04 | 230,00 | 0,47% | 9.677.943,00 |
| 18.05.2026 | 226,71 | 229,70 | 225,86 | 228,92 | 0,97% | 10.141.610,00 |
| 15.05.2026 | 230,80 | 232,13 | 226,44 | 226,71 | -1,77% | 12.166.950,00 |
| 14.05.2026 | 230,98 | 231,76 | 229,16 | 230,80 | 0,16% | 6.974.439,00 |
| 13.05.2026 | 225,82 | 230,80 | 225,44 | 230,42 | 2,75% | 7.464.490,00 |
| 12.05.2026 | 223,00 | 227,65 | 221,65 | 224,26 | 1,28% | 8.632.470,00 |
| 11.05.2026 | 221,32 | 223,28 | 220,37 | 221,43 | 0,05% | 6.223.182,00 |
| 08.05.2026 | 222,85 | 223,37 | 220,92 | 221,32 | -0,53% | 5.550.555,00 |
| 07.05.2026 | 224,78 | 224,78 | 220,63 | 222,51 | -0,94% | 7.269.708,00 |
| 06.05.2026 | 225,25 | 226,34 | 222,95 | 224,62 | -0,41% | 7.982.250,00 |
| 05.05.2026 | 225,24 | 226,53 | 224,90 | 225,55 | 0,60% | 5.556.720,00 |
| 04.05.2026 | 225,51 | 227,07 | 223,58 | 224,20 | -1,32% | 8.215.235,00 |
| 01.05.2026 | 229,06 | 229,77 | 227,02 | 227,19 | -1,16% | 6.863.587,00 |
| 30.04.2026 | 227,95 | 231,16 | 227,81 | 229,85 | 1,10% | 8.157.165,00 |
| 29.04.2026 | 225,52 | 228,71 | 224,86 | 227,35 | -0,19% | 7.071.144,00 |
| 28.04.2026 | 227,73 | 231,03 | 226,37 | 227,79 | 1,09% | 7.179.849,00 |
| 27.04.2026 | 225,77 | 227,91 | 224,35 | 225,34 | -0,95% | 7.897.807,00 |
| 24.04.2026 | 229,03 | 229,99 | 227,02 | 227,50 | -1,37% | 6.067.521,00 |
| 23.04.2026 | 227,25 | 231,39 | 227,03 | 230,65 | 2,01% | 7.097.642,00 |
| 22.04.2026 | 226,18 | 227,48 | 223,77 | 226,10 | -0,03% | 9.003.352,00 |
| 21.04.2026 | 229,22 | 229,69 | 224,70 | 226,16 | -1,96% | 11.681.243,00 |
| 20.04.2026 | 234,71 | 235,26 | 229,53 | 230,69 | -1,49% | 7.810.471,00 |
| 17.04.2026 | 234,36 | 235,54 | 232,04 | 234,18 | -0,15% | 8.946.288,00 |
| 16.04.2026 | 237,42 | 238,14 | 232,12 | 234,54 | -1,73% | 8.668.883,00 |
| 15.04.2026 | 239,94 | 240,42 | 236,75 | 238,67 | -0,60% | 6.463.456,00 |
| 14.04.2026 | 235,01 | 242,19 | 233,25 | 240,10 | 0,90% | 10.318.725,00 |
| 13.04.2026 | 237,71 | 238,39 | 235,18 | 237,96 | -0,21% | 7.663.571,00 |
| 10.04.2026 | 242,00 | 242,26 | 237,91 | 238,46 | -1,18% | 7.354.528,00 |
| 09.04.2026 | 241,30 | 244,20 | 240,54 | 241,31 | 0,00% | 6.216.497,00 |
| 08.04.2026 | 236,64 | 241,33 | 233,90 | 241,30 | 1,21% | 8.771.117,00 |
| 07.04.2026 | 240,78 | 240,78 | 236,01 | 238,41 | -1,06% | 6.241.146,00 |
| 06.04.2026 | 242,65 | 243,52 | 240,50 | 240,97 | -0,85% | 4.442.427,00 |
| 02.04.2026 | 244,59 | 247,21 | 241,87 | 243,04 | -0,44% | 6.878.704,00 |
| 01.04.2026 | 245,60 | 247,20 | 243,74 | 244,12 | -0,13% | 6.314.634,00 |
| 31.03.2026 | 243,01 | 245,33 | 242,65 | 244,44 | 0,80% | 7.554.152,00 |
| 30.03.2026 | 243,49 | 244,21 | 240,51 | 242,49 | 0,85% | 7.241.324,00 |
| 27.03.2026 | 241,19 | 242,68 | 239,13 | 240,45 | 0,51% | 7.617.616,00 |
| 26.03.2026 | 240,00 | 241,65 | 238,93 | 239,24 | -0,29% | 5.171.440,00 |
| 25.03.2026 | 237,00 | 241,46 | 235,73 | 239,93 | 1,98% | 6.456.736,00 |
| 24.03.2026 | 234,14 | 236,00 | 232,24 | 235,27 | -0,06% | 9.046.201,00 |
| 23.03.2026 | 237,05 | 238,31 | 234,25 | 235,42 | 0,02% | 7.313.653,00 |
| 20.03.2026 | 237,00 | 238,29 | 234,50 | 235,37 | -0,94% | 17.156.623,00 |
| 19.03.2026 | 237,87 | 239,26 | 236,31 | 237,60 | 0,13% | 7.511.537,00 |
| 18.03.2026 | 237,84 | 239,11 | 235,42 | 237,28 | -0,35% | 6.811.546,00 |
| 17.03.2026 | 243,58 | 244,14 | 237,22 | 238,11 | -2,09% | 7.281.819,00 |
| 16.03.2026 | 243,92 | 245,05 | 241,67 | 243,19 | 0,69% | 7.571.757,00 |
| 13.03.2026 | 244,00 | 245,59 | 241,50 | 241,52 | -0,21% | 6.415.539,00 |
| 12.03.2026 | 241,58 | 244,40 | 240,30 | 242,04 | -0,39% | 7.710.152,00 |
| 11.03.2026 | 242,87 | 243,69 | 241,36 | 242,99 | -0,30% | 6.934.842,00 |
| 10.03.2026 | 242,30 | 245,00 | 240,82 | 243,71 | 0,46% | 7.206.788,00 |