154,480$
0,08%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 154,69 | 155,27 | 154,20 | 154,35 | -0,04% | 6.845.396,00 |
| 25.05.2023 | 156,05 | 156,29 | 153,72 | 154,41 | -1,44% | 6.886.056,00 |
| 24.05.2023 | 157,08 | 157,14 | 155,92 | 156,66 | -0,10% | 5.015.148,00 |
| 23.05.2023 | 157,10 | 158,27 | 156,37 | 156,81 | -0,04% | 5.793.009,00 |
| 22.05.2023 | 158,00 | 159,14 | 156,78 | 156,87 | -1,28% | 5.675.927,00 |
| 19.05.2023 | 158,59 | 159,93 | 158,14 | 158,91 | 0,27% | 6.527.141,00 |
| 18.05.2023 | 158,66 | 158,93 | 157,56 | 158,48 | -0,32% | 5.172.966,00 |
| 17.05.2023 | 159,79 | 160,05 | 157,77 | 158,99 | -0,22% | 6.840.687,00 |
| 16.05.2023 | 159,06 | 160,25 | 158,53 | 159,34 | -0,13% | 5.599.505,00 |
| 15.05.2023 | 160,80 | 161,03 | 158,94 | 159,55 | -0,77% | 5.104.486,00 |
| 12.05.2023 | 161,36 | 161,56 | 160,01 | 160,78 | -0,13% | 3.904.327,00 |
| 11.05.2023 | 161,83 | 162,19 | 159,39 | 160,99 | -0,41% | 5.867.620,00 |
| 10.05.2023 | 161,20 | 161,97 | 160,06 | 161,65 | 0,37% | 6.756.629,00 |
| 09.05.2023 | 161,75 | 162,13 | 160,79 | 161,05 | -0,78% | 5.520.642,00 |
| 08.05.2023 | 161,99 | 162,57 | 161,34 | 162,31 | -0,23% | 4.994.929,00 |
| 05.05.2023 | 162,84 | 163,13 | 161,69 | 162,68 | 0,34% | 5.194.461,00 |
| 04.05.2023 | 162,68 | 162,90 | 161,25 | 162,13 | -0,45% | 5.127.992,00 |
| 03.05.2023 | 165,55 | 166,18 | 162,51 | 162,87 | -1,31% | 5.937.170,00 |
| 02.05.2023 | 164,34 | 165,48 | 163,55 | 165,03 | 0,87% | 7.541.724,00 |
| 01.05.2023 | 163,60 | 164,30 | 162,24 | 163,60 | -0,06% | 4.893.426,00 |
| 28.04.2023 | 162,81 | 163,76 | 162,56 | 163,70 | 0,43% | 6.024.864,00 |
| 27.04.2023 | 162,90 | 163,41 | 162,13 | 163,00 | 0,23% | 5.739.700,00 |
| 26.04.2023 | 164,09 | 164,39 | 162,24 | 162,62 | -1,55% | 5.518.174,00 |
| 25.04.2023 | 164,31 | 165,35 | 164,16 | 165,18 | 0,92% | 6.263.103,00 |
| 24.04.2023 | 162,69 | 163,80 | 161,87 | 163,68 | 0,61% | 5.278.892,00 |
| 21.04.2023 | 164,44 | 164,97 | 161,97 | 162,69 | -0,54% | 7.014.214,00 |
| 20.04.2023 | 162,43 | 163,82 | 160,96 | 163,58 | 0,65% | 9.498.768,00 |
| 19.04.2023 | 161,99 | 162,68 | 161,17 | 162,53 | 0,94% | 6.752.006,00 |
| 18.04.2023 | 164,25 | 164,69 | 159,65 | 161,01 | -2,81% | 14.571.485,00 |
| 17.04.2023 | 165,74 | 166,24 | 164,94 | 165,67 | -0,10% | 8.046.428,00 |
| 14.04.2023 | 165,97 | 166,12 | 164,06 | 165,84 | -0,16% | 7.225.127,00 |
| 13.04.2023 | 164,18 | 166,33 | 163,80 | 166,11 | 1,34% | 5.640.617,00 |
| 12.04.2023 | 163,94 | 164,84 | 163,10 | 163,92 | -0,21% | 5.764.240,00 |
| 11.04.2023 | 164,42 | 165,28 | 164,04 | 164,27 | -0,03% | 5.903.824,00 |
| 10.04.2023 | 164,63 | 164,84 | 163,64 | 164,32 | -0,50% | 5.353.951,00 |
| 06.04.2023 | 165,99 | 167,23 | 164,80 | 165,15 | -0,28% | 9.615.407,00 |
| 05.04.2023 | 164,37 | 165,66 | 162,76 | 165,61 | 4,49% | 16.704.181,00 |
| 04.04.2023 | 156,97 | 158,97 | 156,59 | 158,49 | 1,05% | 8.314.527,00 |
| 03.04.2023 | 154,95 | 157,01 | 153,94 | 156,85 | 1,19% | 6.841.888,00 |
| 31.03.2023 | 153,79 | 155,19 | 153,24 | 155,00 | 1,02% | 9.890.047,00 |
| 30.03.2023 | 153,58 | 153,80 | 152,81 | 153,43 | 0,08% | 4.555.905,00 |
| 29.03.2023 | 152,24 | 153,38 | 152,07 | 153,31 | 0,98% | 6.012.030,00 |
| 28.03.2023 | 152,39 | 153,45 | 151,73 | 151,82 | -0,97% | 6.115.293,00 |
| 27.03.2023 | 154,20 | 154,54 | 153,11 | 153,30 | 0,43% | 6.772.282,00 |
| 24.03.2023 | 151,48 | 152,76 | 150,83 | 152,65 | 1,01% | 5.696.845,00 |
| 23.03.2023 | 151,18 | 151,69 | 150,11 | 151,13 | 0,05% | 9.051.510,00 |
| 22.03.2023 | 153,85 | 154,06 | 151,03 | 151,05 | -1,85% | 7.943.526,00 |
| 21.03.2023 | 154,00 | 154,13 | 152,17 | 153,89 | 0,00% | 8.376.843,00 |
| 20.03.2023 | 152,47 | 154,08 | 152,38 | 153,89 | 0,99% | 7.128.958,00 |
| 17.03.2023 | 154,48 | 154,95 | 152,30 | 152,38 | -1,07% | 20.540.668,00 |
| 16.03.2023 | 153,45 | 154,37 | 152,61 | 154,03 | -0,21% | 7.606.079,00 |
| 15.03.2023 | 152,84 | 154,89 | 152,53 | 154,35 | 0,28% | 7.757.686,00 |
| 14.03.2023 | 153,28 | 154,03 | 151,90 | 153,92 | 0,56% | 8.421.189,00 |
| 13.03.2023 | 152,09 | 155,91 | 151,57 | 153,06 | 0,96% | 10.799.575,00 |
| 10.03.2023 | 151,86 | 153,49 | 151,10 | 151,61 | 0,24% | 8.504.316,00 |
| 09.03.2023 | 153,46 | 153,60 | 150,71 | 151,24 | -1,12% | 7.439.367,00 |
| 08.03.2023 | 153,98 | 154,20 | 152,48 | 152,96 | -0,73% | 6.230.522,00 |
| 07.03.2023 | 156,09 | 156,25 | 153,35 | 154,09 | -0,94% | 7.457.731,00 |
| 06.03.2023 | 154,66 | 155,73 | 154,57 | 155,56 | 1,00% | 8.148.207,00 |
| 03.03.2023 | 153,37 | 154,12 | 152,84 | 154,02 | 1,03% | 5.747.158,00 |
| 02.03.2023 | 151,75 | 152,76 | 151,23 | 152,45 | -0,08% | 8.765.070,00 |
| 01.03.2023 | 153,01 | 153,24 | 151,91 | 152,57 | -0,45% | 6.766.972,00 |
| 28.02.2023 | 154,98 | 155,27 | 153,04 | 153,26 | -1,52% | 9.062.342,00 |
| 27.02.2023 | 156,45 | 156,90 | 155,08 | 155,63 | -0,22% | 7.267.122,00 |
| 24.02.2023 | 156,65 | 156,85 | 155,21 | 155,97 | -1,12% | 8.689.726,00 |
| 23.02.2023 | 157,71 | 158,59 | 156,67 | 157,73 | -0,03% | 9.385.092,00 |
| 22.02.2023 | 158,50 | 158,85 | 157,37 | 157,78 | -0,14% | 9.820.240,00 |
| 21.02.2023 | 159,65 | 160,35 | 157,89 | 158,00 | -1,49% | 9.423.860,00 |
| 17.02.2023 | 157,02 | 161,11 | 156,62 | 160,39 | 1,36% | 12.401.926,00 |
| 16.02.2023 | 159,08 | 159,65 | 157,92 | 158,24 | -0,71% | 11.176.958,00 |
| 15.02.2023 | 161,95 | 161,98 | 159,29 | 159,37 | -1,65% | 12.633.301,00 |
| 14.02.2023 | 162,74 | 162,97 | 161,76 | 162,04 | -0,44% | 6.316.011,00 |
| 13.02.2023 | 161,33 | 162,82 | 161,15 | 162,75 | 0,37% | 6.414.709,00 |
| 10.02.2023 | 161,77 | 162,79 | 161,35 | 162,15 | 0,46% | 7.028.039,00 |
| 09.02.2023 | 163,63 | 164,80 | 161,07 | 161,40 | -1,35% | 7.949.544,00 |
| 08.02.2023 | 163,30 | 164,56 | 162,90 | 163,61 | 0,13% | 6.054.697,00 |
| 07.02.2023 | 161,60 | 163,88 | 161,42 | 163,40 | 0,02% | 7.310.756,00 |
| 06.02.2023 | 164,55 | 164,85 | 163,10 | 163,36 | -0,76% | 7.020.989,00 |
| 03.02.2023 | 166,03 | 166,34 | 163,89 | 164,61 | -0,56% | 6.868.540,00 |
| 02.02.2023 | 163,00 | 166,22 | 162,82 | 165,54 | 0,38% | 10.098.965,00 |
| 01.02.2023 | 162,99 | 165,98 | 162,40 | 164,92 | 0,92% | 9.865.296,00 |
| 31.01.2023 | 161,70 | 163,43 | 161,05 | 163,42 | 0,88% | 11.612.526,00 |
| 30.01.2023 | 167,93 | 168,54 | 161,08 | 162,00 | -3,70% | 23.259.077,00 |
| 27.01.2023 | 168,54 | 168,87 | 167,77 | 168,23 | -0,39% | 6.058.104,00 |
| 26.01.2023 | 169,55 | 169,91 | 168,65 | 168,89 | -0,37% | 6.946.106,00 |
| 25.01.2023 | 167,17 | 169,51 | 167,08 | 169,51 | 0,71% | 7.099.816,00 |
| 24.01.2023 | 175,00 | 175,00 | 166,01 | 168,31 | 0,00% | 10.541.842,00 |
| 23.01.2023 | 169,10 | 169,63 | 167,95 | 168,31 | -0,25% | 8.425.412,00 |
| 20.01.2023 | 170,10 | 170,11 | 167,48 | 168,74 | -0,47% | 8.620.553,00 |
| 19.01.2023 | 169,03 | 171,28 | 168,71 | 169,53 | -0,14% | 6.939.514,00 |
| 18.01.2023 | 171,65 | 172,00 | 169,71 | 169,76 | -1,51% | 7.047.759,00 |
| 17.01.2023 | 174,00 | 174,58 | 172,09 | 172,36 | -0,62% | 6.053.302,00 |
| 13.01.2023 | 173,19 | 174,01 | 172,38 | 173,43 | -0,33% | 6.088.155,00 |
| 12.01.2023 | 174,26 | 174,71 | 172,80 | 174,00 | -0,50% | 4.269.394,00 |
| 11.01.2023 | 175,57 | 175,72 | 172,11 | 174,88 | -0,16% | 6.494.755,00 |
| 10.01.2023 | 175,70 | 176,14 | 174,32 | 175,16 | -0,24% | 5.047.467,00 |
| 09.01.2023 | 179,30 | 179,76 | 175,18 | 175,58 | -2,59% | 7.925.277,00 |
| 06.01.2023 | 180,13 | 180,93 | 179,39 | 180,25 | 0,81% | 5.705.960,00 |
| 05.01.2023 | 179,02 | 179,99 | 178,41 | 178,80 | -0,74% | 6.255.308,00 |
| 04.01.2023 | 178,89 | 180,19 | 178,48 | 180,13 | 1,09% | 9.788.784,00 |