283,611$
1,14%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 283,46 | 286,00 | 281,29 | 283,63 | 1,15% | - |
| 11.11.2026 | 277,96 | 281,16 | 276,59 | 280,41 | -0,13% | 5.437.279,00 |
| 10.11.2026 | 282,00 | 283,25 | 279,19 | 280,78 | -0,47% | 7.385.631,00 |
| 09.11.2026 | 278,00 | 282,73 | 276,20 | 282,11 | 2,13% | 6.904.436,00 |
| 06.11.2026 | 267,56 | 276,41 | 265,55 | 276,22 | 1,43% | 8.861.092,00 |
| 05.11.2026 | 278,92 | 281,92 | 271,64 | 272,32 | -1,45% | 9.661.395,00 |
| 04.11.2026 | 272,41 | 277,35 | 267,67 | 276,32 | 3,81% | 9.622.176,00 |
| 03.11.2026 | 268,51 | 271,07 | 265,28 | 266,17 | -1,62% | 6.507.542,00 |
| 02.11.2026 | 272,06 | 273,01 | 267,44 | 270,56 | -0,97% | 8.262.956,00 |
| 30.10.2026 | 280,00 | 282,02 | 273,13 | 273,20 | -0,73% | 8.969.486,00 |
| 29.10.2026 | 274,88 | 278,05 | 273,60 | 275,20 | 1,53% | 6.023.569,00 |
| 28.10.2026 | 265,83 | 272,75 | 264,20 | 271,04 | 0,86% | 6.398.164,00 |
| 27.10.2026 | 265,25 | 269,09 | 264,83 | 268,73 | 0,91% | 5.774.875,00 |
| 26.10.2026 | 266,74 | 272,36 | 264,97 | 266,30 | 0,94% | 5.777.444,00 |
| 23.10.2026 | 265,82 | 266,02 | 262,40 | 263,81 | -1,42% | 5.309.148,00 |
| 22.10.2026 | 260,51 | 269,67 | 259,04 | 267,61 | 3,81% | 10.134.968,00 |
| 21.10.2026 | 257,40 | 257,80 | 254,56 | 257,78 | -0,61% | 6.557.023,00 |
| 20.10.2026 | 257,48 | 260,77 | 256,42 | 259,36 | 2,19% | 7.664.270,00 |
| 19.10.2026 | 254,43 | 255,56 | 251,50 | 253,79 | -0,69% | 8.847.935,00 |
| 16.10.2026 | 255,52 | 257,55 | 254,00 | 255,56 | 0,90% | 6.548.954,00 |
| 15.10.2026 | 257,11 | 262,45 | 252,62 | 253,28 | -0,25% | 9.278.160,00 |
| 14.10.2026 | 249,10 | 253,94 | 248,50 | 253,91 | 2,13% | 9.662.030,00 |
| 13.10.2026 | 254,56 | 256,18 | 245,17 | 248,61 | -5,73% | 16.647.084,00 |
| 12.10.2026 | 261,60 | 264,39 | 260,37 | 263,73 | 0,88% | 5.905.015,00 |
| 09.10.2026 | 255,09 | 261,61 | 254,99 | 261,44 | 1,93% | 5.727.276,00 |
| 08.10.2026 | 256,22 | 257,80 | 251,95 | 256,48 | -0,76% | 6.177.511,00 |
| 07.10.2026 | 256,21 | 260,68 | 255,73 | 258,45 | 1,44% | 5.405.016,00 |
| 06.10.2026 | 254,15 | 255,48 | 251,17 | 254,78 | 0,73% | 5.664.289,00 |
| 05.10.2026 | 256,00 | 256,24 | 252,51 | 252,93 | -1,21% | 10.032.739,00 |
| 02.10.2026 | 259,38 | 259,38 | 255,12 | 256,03 | -1,02% | 10.942.146,00 |
| 01.10.2026 | 263,68 | 263,98 | 258,33 | 258,66 | -2,30% | 8.292.415,00 |
| 30.09.2026 | 267,91 | 268,48 | 264,51 | 264,74 | -1,06% | 6.343.704,00 |
| 29.09.2026 | 268,63 | 271,89 | 265,59 | 267,57 | -1,61% | 5.621.788,00 |
| 28.09.2026 | 270,17 | 273,78 | 269,27 | 271,95 | 0,27% | 7.188.862,00 |
| 25.09.2026 | 271,70 | 272,25 | 269,26 | 271,22 | 0,20% | 4.086.090,00 |
| 24.09.2026 | 269,52 | 275,23 | 269,01 | 270,68 | 0,56% | 6.323.724,00 |
| 23.09.2026 | 269,47 | 272,14 | 266,50 | 269,17 | -0,01% | 6.637.062,00 |
| 22.09.2026 | 267,51 | 270,10 | 265,04 | 269,19 | -0,10% | 5.682.566,00 |
| 21.09.2026 | 271,74 | 273,73 | 268,50 | 269,47 | -0,19% | 4.487.724,00 |
| 18.09.2026 | 269,45 | 272,11 | 267,20 | 269,99 | -0,09% | 16.428.384,00 |
| 17.09.2026 | 268,00 | 270,87 | 267,11 | 270,22 | 1,10% | 6.572.482,00 |
| 16.09.2026 | 266,81 | 268,65 | 266,30 | 267,28 | 0,03% | 4.888.657,00 |
| 15.09.2026 | 265,81 | 267,20 | 260,68 | 267,20 | 0,33% | 5.284.830,00 |
| 14.09.2026 | 271,00 | 271,55 | 266,19 | 266,32 | 0,28% | 4.742.712,00 |
| 11.09.2026 | 268,03 | 270,40 | 265,25 | 265,58 | -0,29% | 4.706.291,00 |
| 10.09.2026 | 270,21 | 271,27 | 265,72 | 266,35 | -0,27% | 4.931.607,00 |
| 09.09.2026 | 268,51 | 270,10 | 266,73 | 267,08 | -0,76% | 6.125.049,00 |
| 08.09.2026 | 271,28 | 271,99 | 266,88 | 269,12 | -2,22% | 8.085.992,00 |
| 04.09.2026 | 275,13 | 277,80 | 274,75 | 275,23 | -1,15% | 4.320.878,00 |
| 03.09.2026 | 277,32 | 278,89 | 273,16 | 278,43 | 1,17% | 5.940.829,00 |
| 02.09.2026 | 274,74 | 281,07 | 273,53 | 275,21 | 1,48% | 7.913.032,00 |
| 01.09.2026 | 271,05 | 271,91 | 267,02 | 271,19 | 2,01% | 6.035.314,00 |
| 31.08.2026 | 267,13 | 267,77 | 265,17 | 265,85 | -0,82% | 7.900.418,00 |
| 28.08.2026 | 265,78 | 268,38 | 264,27 | 268,04 | 0,85% | 5.766.429,00 |
| 27.08.2026 | 268,45 | 268,45 | 263,83 | 265,77 | -1,57% | 7.311.379,00 |
| 26.08.2026 | 271,97 | 272,91 | 269,55 | 270,00 | -1,15% | 7.220.371,00 |
| 25.08.2026 | 271,00 | 273,80 | 270,17 | 273,14 | 0,04% | 4.688.017,00 |
| 24.08.2026 | 269,74 | 273,98 | 268,57 | 273,04 | 1,04% | 5.437.473,00 |
| 21.08.2026 | 267,83 | 272,66 | 267,00 | 270,24 | 1,07% | 6.186.832,00 |
| 20.08.2026 | 273,40 | 273,40 | 267,37 | 267,37 | -2,21% | 6.475.879,00 |
| 19.08.2026 | 273,00 | 276,47 | 270,56 | 273,41 | 0,85% | 7.728.511,00 |
| 18.08.2026 | 267,67 | 271,73 | 266,33 | 271,11 | 3,33% | 7.838.157,00 |
| 17.08.2026 | 258,88 | 264,28 | 258,01 | 262,37 | 0,78% | 5.515.539,00 |
| 14.08.2026 | 260,65 | 261,71 | 259,16 | 260,35 | -0,66% | 4.998.288,00 |
| 13.08.2026 | 260,95 | 262,62 | 259,65 | 262,08 | 0,47% | 4.852.713,00 |
| 12.08.2026 | 256,00 | 261,41 | 255,26 | 260,86 | 0,41% | 4.629.325,00 |
| 11.08.2026 | 261,23 | 264,15 | 258,36 | 259,80 | -0,77% | 5.945.941,00 |
| 10.08.2026 | 259,06 | 262,00 | 258,55 | 261,81 | 0,99% | 8.985.115,00 |
| 07.08.2026 | 255,89 | 259,60 | 255,12 | 259,24 | 0,88% | 6.532.116,00 |
| 06.08.2026 | 261,71 | 262,11 | 255,28 | 256,98 | -0,24% | 6.931.752,00 |
| 05.08.2026 | 255,25 | 259,32 | 254,47 | 257,59 | 1,04% | 6.472.628,00 |
| 04.08.2026 | 254,41 | 255,52 | 250,44 | 254,93 | 0,20% | 7.362.394,00 |
| 03.08.2026 | 254,97 | 257,75 | 250,91 | 254,41 | -0,76% | 8.136.276,00 |
| 31.07.2026 | 256,01 | 258,48 | 253,29 | 256,35 | 0,21% | 6.782.065,00 |
| 30.07.2026 | 259,03 | 260,52 | 254,56 | 255,82 | -3,66% | 8.219.560,00 |
| 29.07.2026 | 268,50 | 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 | 255,24 | 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 | 252,59 | 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 |