133,150$
0,57%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 130,50 | 134,25 | 128,76 | 133,09 | 0,52% | 318,00 |
| 06.03.2026 | 135,21 | 135,73 | 131,85 | 132,40 | -3,48% | 318,00 |
| 05.03.2026 | 138,65 | 139,28 | 134,10 | 137,18 | -2,01% | 6.153.663,00 |
| 04.03.2026 | 141,35 | 141,96 | 139,37 | 140,00 | 0,30% | 3.191.746,00 |
| 03.03.2026 | 141,06 | 142,74 | 138,16 | 139,58 | -4,04% | 5.050.605,00 |
| 02.03.2026 | 144,20 | 146,14 | 142,98 | 145,46 | 0,80% | 2.602.043,00 |
| 27.02.2026 | 142,80 | 144,60 | 142,25 | 144,30 | 0,61% | 7.178.238,00 |
| 26.02.2026 | 144,78 | 145,25 | 141,61 | 143,42 | -0,74% | 3.705.769,00 |
| 25.02.2026 | 144,56 | 146,49 | 143,52 | 144,49 | -0,15% | 3.093.793,00 |
| 24.02.2026 | 143,21 | 145,86 | 142,60 | 144,71 | 1,32% | 5.488.900,00 |
| 23.02.2026 | 142,83 | 144,54 | 142,10 | 142,83 | -0,67% | 3.516.039,00 |
| 20.02.2026 | 142,61 | 145,34 | 142,06 | 143,79 | 0,76% | 4.623.317,00 |
| 19.02.2026 | 138,84 | 142,78 | 138,84 | 142,70 | 2,31% | 3.555.952,00 |
| 18.02.2026 | 141,87 | 143,00 | 139,40 | 139,48 | -1,92% | 4.417.932,00 |
| 17.02.2026 | 139,11 | 142,77 | 138,80 | 142,21 | 2,13% | 5.043.351,00 |
| 13.02.2026 | 138,55 | 139,98 | 137,87 | 139,24 | 0,48% | 3.844.370,00 |
| 12.02.2026 | 142,13 | 143,17 | 138,09 | 138,57 | -1,70% | 5.474.764,00 |
| 11.02.2026 | 141,14 | 142,87 | 139,77 | 140,96 | 1,59% | 3.669.586,00 |
| 10.02.2026 | 138,65 | 140,20 | 138,17 | 138,75 | -0,18% | 4.526.357,00 |
| 09.02.2026 | 136,00 | 139,43 | 136,00 | 139,00 | 0,98% | 5.143.055,00 |
| 06.02.2026 | 136,05 | 138,23 | 134,40 | 137,65 | 3,87% | 5.373.742,00 |
| 05.02.2026 | 130,47 | 132,77 | 129,14 | 132,52 | 2,34% | 7.252.346,00 |
| 04.02.2026 | 132,50 | 136,24 | 128,17 | 129,49 | 4,42% | 15.320.724,00 |
| 03.02.2026 | 123,43 | 124,81 | 122,37 | 124,01 | 0,84% | 7.458.805,00 |
| 02.02.2026 | 119,00 | 123,11 | 118,41 | 122,98 | 3,12% | 5.418.170,00 |
| 30.01.2026 | 119,00 | 120,78 | 118,92 | 119,26 | -0,85% | 6.034.411,00 |
| 29.01.2026 | 118,25 | 120,84 | 118,25 | 120,28 | 3,03% | 5.806.953,00 |
| 28.01.2026 | 116,03 | 117,65 | 115,55 | 116,74 | -0,19% | 3.656.634,00 |
| 27.01.2026 | 115,95 | 117,77 | 115,20 | 116,96 | 1,64% | 3.810.947,00 |
| 26.01.2026 | 113,66 | 115,76 | 112,95 | 115,07 | 1,30% | 4.422.558,00 |
| 23.01.2026 | 114,63 | 114,69 | 113,02 | 113,59 | -0,80% | 3.410.249,00 |
| 22.01.2026 | 116,28 | 116,61 | 113,96 | 114,51 | -0,85% | 3.726.314,00 |
| 21.01.2026 | 115,18 | 116,19 | 114,67 | 115,49 | 0,81% | 3.607.281,00 |
| 20.01.2026 | 113,19 | 114,75 | 113,19 | 114,56 | -0,04% | 4.171.529,00 |
| 16.01.2026 | 113,75 | 115,39 | 113,20 | 114,61 | 1,47% | 6.561.964,00 |
| 15.01.2026 | 113,21 | 113,92 | 112,32 | 112,95 | 0,73% | 6.372.323,00 |
| 14.01.2026 | 112,08 | 112,80 | 109,84 | 112,13 | 0,04% | 5.771.937,00 |
| 13.01.2026 | 111,69 | 112,64 | 111,11 | 112,09 | 0,63% | 8.770.083,00 |
| 12.01.2026 | 110,82 | 112,28 | 110,01 | 111,39 | 0,49% | 8.936.270,00 |
| 09.01.2026 | 111,34 | 112,49 | 110,77 | 110,85 | -0,40% | 6.351.839,00 |
| 08.01.2026 | 111,31 | 113,16 | 110,92 | 111,29 | -1,00% | 8.168.047,00 |
| 07.01.2026 | 115,00 | 115,94 | 112,38 | 112,41 | -1,35% | 6.801.663,00 |
| 06.01.2026 | 112,59 | 115,07 | 108,41 | 113,95 | -6,24% | 18.982.181,00 |
| 05.01.2026 | 123,00 | 124,07 | 121,48 | 121,53 | -0,64% | 4.007.388,00 |