230,024$
1,18%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 240,87 | 244,09 | 240,04 | 242,59 | 0,91% | 7.826.577,00 |
| 06.03.2026 | 238,12 | 240,79 | 235,43 | 240,40 | 0,32% | 7.152.723,00 |
| 05.03.2026 | 242,63 | 243,00 | 235,93 | 239,63 | -2,31% | 9.334.936,00 |
| 04.03.2026 | 245,75 | 246,57 | 243,18 | 245,30 | -0,59% | 5.452.904,00 |
| 03.03.2026 | 246,46 | 247,88 | 244,36 | 246,75 | -0,73% | 5.754.458,00 |
| 02.03.2026 | 249,19 | 251,71 | 246,87 | 248,56 | 0,05% | 8.659.181,00 |
| 27.02.2026 | 244,03 | 248,94 | 242,50 | 248,43 | 2,04% | 16.131.143,00 |
| 26.02.2026 | 245,11 | 245,47 | 242,02 | 243,47 | -0,69% | 7.096.719,00 |
| 25.02.2026 | 244,86 | 247,25 | 243,72 | 245,17 | -0,45% | 7.613.004,00 |
| 24.02.2026 | 245,35 | 247,25 | 244,54 | 246,28 | 0,18% | 7.234.367,00 |
| 23.02.2026 | 243,63 | 246,81 | 242,60 | 245,84 | 1,38% | 9.014.819,00 |
| 20.02.2026 | 246,47 | 246,88 | 240,28 | 242,49 | -1,79% | 13.565.791,00 |
| 19.02.2026 | 244,62 | 246,96 | 244,27 | 246,91 | 0,78% | 7.553.934,00 |
| 18.02.2026 | 243,24 | 245,07 | 242,82 | 244,99 | 0,68% | 8.129.663,00 |
| 17.02.2026 | 244,13 | 244,49 | 241,87 | 243,33 | -0,05% | 12.703.029,00 |
| 13.02.2026 | 244,59 | 244,95 | 242,61 | 243,45 | -0,45% | 13.268.519,00 |
| 12.02.2026 | 240,48 | 246,35 | 239,68 | 244,55 | 1,53% | 10.254.260,00 |
| 11.02.2026 | 239,34 | 241,26 | 237,40 | 240,86 | 1,05% | 6.803.917,00 |
| 10.02.2026 | 239,98 | 240,50 | 237,88 | 238,35 | -0,12% | 6.723.253,00 |
| 09.02.2026 | 240,25 | 240,74 | 237,04 | 238,64 | -0,56% | 9.378.548,00 |
| 06.02.2026 | 238,96 | 240,94 | 237,98 | 239,99 | 0,93% | 8.274.034,00 |
| 05.02.2026 | 235,00 | 239,58 | 234,99 | 237,79 | 1,42% | 10.267.498,00 |
| 04.02.2026 | 235,00 | 235,83 | 232,94 | 234,47 | 0,59% | 8.641.449,00 |
| 03.02.2026 | 231,50 | 235,20 | 230,48 | 233,10 | 1,02% | 9.346.605,00 |
| 02.02.2026 | 228,32 | 231,19 | 227,25 | 230,75 | 1,54% | 8.187.529,00 |
| 30.01.2026 | 228,26 | 228,50 | 225,33 | 227,25 | -0,02% | 11.045.529,00 |
| 29.01.2026 | 228,81 | 230,00 | 227,08 | 227,29 | -0,19% | 9.645.348,00 |
| 28.01.2026 | 226,40 | 228,57 | 226,08 | 227,72 | 1,46% | 9.026.495,00 |
| 27.01.2026 | 222,00 | 225,50 | 220,70 | 224,44 | 1,33% | 8.154.489,00 |
| 26.01.2026 | 220,21 | 222,03 | 220,00 | 221,49 | 0,61% | 6.857.093,00 |
| 23.01.2026 | 219,80 | 221,21 | 217,84 | 220,14 | 0,76% | 6.951.040,00 |
| 22.01.2026 | 218,77 | 222,17 | 218,10 | 218,49 | 0,22% | 13.160.041,00 |
| 21.01.2026 | 211,00 | 218,68 | 210,50 | 218,01 | -0,09% | 14.762.883,00 |
| 20.01.2026 | 217,09 | 218,73 | 214,50 | 218,21 | 0,67% | 14.057.136,00 |
| 19.01.2026 | 218,24 | 218,29 | 216,76 | 216,76 | -0,87% | - |
| 16.01.2026 | 219,04 | 220,11 | 218,13 | 218,66 | -0,41% | 10.021.515,00 |
| 15.01.2026 | 218,23 | 219,75 | 215,91 | 219,57 | 0,47% | 8.492.116,00 |
| 14.01.2026 | 214,50 | 218,86 | 214,15 | 218,55 | 2,29% | 11.339.213,00 |
| 13.01.2026 | 209,91 | 214,39 | 208,86 | 213,65 | 1,87% | 10.818.835,00 |
| 12.01.2026 | 205,55 | 209,90 | 203,85 | 209,72 | 2,61% | 11.725.881,00 |
| 09.01.2026 | 206,00 | 206,70 | 204,01 | 204,39 | -0,66% | 6.137.917,00 |
| 08.01.2026 | 206,93 | 208,98 | 204,97 | 205,75 | -0,84% | 6.483.053,00 |
| 07.01.2026 | 205,36 | 208,26 | 205,03 | 207,49 | 1,32% | 7.541.866,00 |
| 06.01.2026 | 204,12 | 206,71 | 204,12 | 204,79 | 0,23% | 8.105.157,00 |
| 05.01.2026 | 205,94 | 205,94 | 200,91 | 204,31 | -1,47% | 9.155.515,00 |
| 02.01.2026 | 206,82 | 207,38 | 203,68 | 207,35 | 0,19% | 6.256.080,00 |
| 31.12.2025 | 206,91 | 207,50 | 206,37 | 206,95 | 0,02% | 4.084.013,00 |
| 30.12.2025 | 207,48 | 207,69 | 206,52 | 206,91 | -0,31% | 3.934.629,00 |
| 29.12.2025 | 207,95 | 209,47 | 207,38 | 207,56 | -0,03% | 4.231.483,00 |
| 26.12.2025 | 207,85 | 208,04 | 206,71 | 207,63 | -0,07% | 2.183.283,00 |
| 24.12.2025 | 206,00 | 207,94 | 205,57 | 207,78 | 0,97% | 2.376.541,00 |
| 23.12.2025 | 205,02 | 206,53 | 203,28 | 205,78 | -0,74% | 7.034.536,00 |
| 22.12.2025 | 206,03 | 208,08 | 205,50 | 207,32 | 0,46% | 7.619.631,00 |
| 19.12.2025 | 207,37 | 209,24 | 206,03 | 206,37 | -0,93% | 24.481.415,00 |
| 18.12.2025 | 209,65 | 211,06 | 207,76 | 208,31 | -0,96% | 7.480.803,00 |
| 17.12.2025 | 209,38 | 211,52 | 208,46 | 210,33 | 0,49% | 8.425.498,00 |
| 16.12.2025 | 214,08 | 214,73 | 208,81 | 209,30 | -2,27% | 9.856.235,00 |
| 15.12.2025 | 210,35 | 215,19 | 209,01 | 214,17 | 1,22% | 8.423.605,00 |
| 12.12.2025 | 210,28 | 212,27 | 208,96 | 211,58 | 0,75% | 6.864.627,00 |
| 11.12.2025 | 207,90 | 211,24 | 207,83 | 210,01 | 1,68% | 8.965.884,00 |
| 10.12.2025 | 200,59 | 206,80 | 200,18 | 206,54 | 3,29% | 11.392.257,00 |
| 09.12.2025 | 203,00 | 205,54 | 199,91 | 199,96 | -0,82% | 7.246.140,00 |
| 08.12.2025 | 202,66 | 203,26 | 200,99 | 201,62 | -0,15% | 7.595.096,00 |