97,910$
1,16%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 96,78 | 97,95 | 96,30 | 97,93 | 1,18% | 3.609.693,00 |
| 15.05.2025 | 96,04 | 96,98 | 95,80 | 96,79 | 0,46% | 2.544.478,00 |
| 14.05.2025 | 96,06 | 96,69 | 95,64 | 96,35 | 0,30% | 4.819.297,00 |
| 13.05.2025 | 95,58 | 97,11 | 95,31 | 96,06 | 0,82% | 4.898.888,00 |
| 12.05.2025 | 95,06 | 95,50 | 94,35 | 95,28 | 3,66% | 4.880.041,00 |
| 09.05.2025 | 91,83 | 92,08 | 90,91 | 91,92 | 0,75% | 3.018.779,00 |
| 08.05.2025 | 90,88 | 92,41 | 90,35 | 91,24 | 1,66% | 7.126.596,00 |
| 07.05.2025 | 88,50 | 91,05 | 87,77 | 89,75 | 1,06% | 7.009.521,00 |
| 06.05.2025 | 88,44 | 89,24 | 87,93 | 88,81 | -0,58% | 4.475.050,00 |
| 05.05.2025 | 87,98 | 89,49 | 87,31 | 89,33 | 0,46% | 3.930.697,00 |
| 02.05.2025 | 88,16 | 89,38 | 88,06 | 88,92 | 1,91% | 5.868.605,00 |
| 01.05.2025 | 84,65 | 88,26 | 84,61 | 87,25 | 3,99% | 7.411.737,00 |
| 30.04.2025 | 82,39 | 84,02 | 81,55 | 83,90 | 1,91% | 4.857.831,00 |
| 29.04.2025 | 80,90 | 82,48 | 80,55 | 82,33 | 1,52% | 2.940.121,00 |
| 28.04.2025 | 81,32 | 81,95 | 80,20 | 81,10 | 0,04% | 3.154.994,00 |
| 25.04.2025 | 80,35 | 81,47 | 80,01 | 81,07 | 0,88% | 2.920.561,00 |
| 24.04.2025 | 77,99 | 80,61 | 77,99 | 80,36 | 2,66% | 2.874.062,00 |
| 23.04.2025 | 79,00 | 80,33 | 78,12 | 78,28 | 2,18% | 3.998.189,00 |
| 22.04.2025 | 75,85 | 76,88 | 75,17 | 76,61 | 2,90% | 3.808.266,00 |
| 21.04.2025 | 75,59 | 76,34 | 73,55 | 74,45 | -3,10% | 4.470.314,00 |
| 17.04.2025 | 76,94 | 77,86 | 76,59 | 76,83 | 0,22% | 4.893.466,00 |
| 16.04.2025 | 77,52 | 78,10 | 75,91 | 76,66 | -2,46% | 3.277.218,00 |
| 15.04.2025 | 78,86 | 79,84 | 78,38 | 78,59 | 0,11% | 3.499.571,00 |
| 14.04.2025 | 78,93 | 79,38 | 77,78 | 78,50 | 1,00% | 3.267.095,00 |
| 11.04.2025 | 76,03 | 78,13 | 74,84 | 77,72 | 1,95% | 3.026.686,00 |
| 10.04.2025 | 76,73 | 77,51 | 74,08 | 76,23 | -3,30% | 6.255.686,00 |
| 09.04.2025 | 70,81 | 79,93 | 70,08 | 78,83 | 10,81% | 7.667.260,00 |
| 08.04.2025 | 73,36 | 74,65 | 69,99 | 71,14 | -1,24% | 5.473.279,00 |
| 07.04.2025 | 69,58 | 74,20 | 68,03 | 72,03 | 0,46% | 7.025.069,00 |
| 04.04.2025 | 75,02 | 75,74 | 71,62 | 71,70 | -7,16% | 7.065.098,00 |
| 03.04.2025 | 78,44 | 79,50 | 76,94 | 77,23 | -6,79% | 5.779.490,00 |
| 02.04.2025 | 80,34 | 83,06 | 80,01 | 82,86 | 1,79% | 3.425.865,00 |
| 01.04.2025 | 79,82 | 81,45 | 79,07 | 81,40 | 1,61% | 4.092.621,00 |
| 31.03.2025 | 78,48 | 80,57 | 77,51 | 80,11 | 0,53% | 3.925.763,00 |
| 28.03.2025 | 81,78 | 82,04 | 79,38 | 79,69 | -3,02% | 3.498.841,00 |
| 27.03.2025 | 82,74 | 82,83 | 81,69 | 82,17 | -0,71% | 4.443.491,00 |
| 26.03.2025 | 84,17 | 84,80 | 82,46 | 82,76 | -1,87% | 5.006.533,00 |
| 25.03.2025 | 84,39 | 85,10 | 83,77 | 84,34 | -0,21% | 3.080.061,00 |
| 24.03.2025 | 83,79 | 84,58 | 83,30 | 84,52 | 2,16% | 3.861.013,00 |
| 21.03.2025 | 82,41 | 82,79 | 81,27 | 82,73 | -0,51% | 6.990.736,00 |
| 20.03.2025 | 82,16 | 83,39 | 81,85 | 83,15 | 0,31% | 3.840.471,00 |
| 19.03.2025 | 81,60 | 83,43 | 81,38 | 82,89 | 1,57% | 4.471.570,00 |
| 18.03.2025 | 80,76 | 81,68 | 80,23 | 81,61 | 0,12% | 3.217.570,00 |
| 17.03.2025 | 79,05 | 82,05 | 79,01 | 81,51 | 2,34% | 3.442.223,00 |
| 14.03.2025 | 78,90 | 79,86 | 78,38 | 79,65 | 2,83% | 4.696.597,00 |
| 13.03.2025 | 78,67 | 79,12 | 76,94 | 77,46 | -1,55% | 3.503.058,00 |
| 12.03.2025 | 78,14 | 79,93 | 78,01 | 78,68 | 2,20% | 4.945.418,00 |
| 11.03.2025 | 78,36 | 78,74 | 76,60 | 76,99 | -1,19% | 6.640.767,00 |
| 10.03.2025 | 77,89 | 78,80 | 77,25 | 77,92 | -2,67% | 6.057.644,00 |
| 07.03.2025 | 80,10 | 81,23 | 79,07 | 80,06 | -1,25% | 5.576.740,00 |
| 06.03.2025 | 81,12 | 82,21 | 80,69 | 81,07 | -1,40% | 4.865.606,00 |
| 05.03.2025 | 81,26 | 82,93 | 81,06 | 82,22 | 1,63% | 4.483.729,00 |
| 04.03.2025 | 81,10 | 82,59 | 79,29 | 80,90 | -2,01% | 5.532.283,00 |
| 03.03.2025 | 85,98 | 86,50 | 82,09 | 82,56 | -3,62% | 3.987.186,00 |
| 28.02.2025 | 84,29 | 85,71 | 83,96 | 85,66 | 1,67% | 7.334.435,00 |
| 27.02.2025 | 85,49 | 86,28 | 84,20 | 84,25 | -0,78% | 3.911.917,00 |
| 26.02.2025 | 85,10 | 86,52 | 84,84 | 84,91 | 1,20% | 4.650.608,00 |
| 25.02.2025 | 83,72 | 84,46 | 82,67 | 83,90 | -0,15% | 4.444.418,00 |
| 24.02.2025 | 85,39 | 85,49 | 83,28 | 84,03 | -1,47% | 4.744.440,00 |
| 21.02.2025 | 88,93 | 89,26 | 84,53 | 85,28 | -4,00% | 4.748.574,00 |
| 20.02.2025 | 90,45 | 90,45 | 88,48 | 88,83 | -1,79% | 3.638.945,00 |
| 19.02.2025 | 90,12 | 90,56 | 89,61 | 90,45 | -0,17% | 2.040.737,00 |
| 18.02.2025 | 90,00 | 91,14 | 89,61 | 90,60 | 0,92% | 3.401.325,00 |
| 14.02.2025 | 88,60 | 89,86 | 88,37 | 89,77 | 1,38% | 2.800.413,00 |
| 13.02.2025 | 89,15 | 89,17 | 87,97 | 88,55 | -0,54% | 3.230.916,00 |
| 12.02.2025 | 87,71 | 89,35 | 87,34 | 89,03 | -0,15% | 2.846.570,00 |
| 11.02.2025 | 89,52 | 89,77 | 88,51 | 89,16 | -0,40% | 4.339.947,00 |
| 10.02.2025 | 89,53 | 89,95 | 88,78 | 89,52 | 2,13% | 5.898.988,00 |
| 07.02.2025 | 88,41 | 88,75 | 87,37 | 87,65 | -0,40% | 7.031.192,00 |
| 06.02.2025 | 86,93 | 88,37 | 85,65 | 88,00 | 2,31% | 11.126.525,00 |
| 05.02.2025 | 87,11 | 88,90 | 85,41 | 86,01 | 11,28% | 12.252.737,00 |
| 04.02.2025 | 77,13 | 77,91 | 76,94 | 77,29 | 0,38% | 4.000.762,00 |
| 03.02.2025 | 76,64 | 77,44 | 75,89 | 77,00 | -1,28% | 4.180.488,00 |
| 31.01.2025 | 78,19 | 79,04 | 77,74 | 78,00 | -0,27% | 6.427.958,00 |
| 30.01.2025 | 76,81 | 78,67 | 76,45 | 78,21 | 2,53% | 5.225.756,00 |
| 29.01.2025 | 75,91 | 77,08 | 75,91 | 76,28 | 0,21% | 4.159.806,00 |
| 28.01.2025 | 77,42 | 77,83 | 75,32 | 76,12 | -1,22% | 8.258.378,00 |
| 27.01.2025 | 78,70 | 78,79 | 75,96 | 77,06 | -5,56% | 6.981.170,00 |
| 24.01.2025 | 82,03 | 82,22 | 81,00 | 81,60 | -0,52% | 4.893.318,00 |
| 23.01.2025 | 82,07 | 82,26 | 81,49 | 82,03 | -0,09% | 3.560.532,00 |
| 22.01.2025 | 82,75 | 82,90 | 82,06 | 82,10 | -0,46% | 2.572.098,00 |
| 21.01.2025 | 82,11 | 82,53 | 81,48 | 82,48 | 1,65% | 2.851.938,00 |
| 17.01.2025 | 80,96 | 81,55 | 80,63 | 81,14 | 0,85% | 3.591.091,00 |
| 16.01.2025 | 79,48 | 80,69 | 79,42 | 80,46 | 1,28% | 3.935.054,00 |
| 15.01.2025 | 81,72 | 81,94 | 79,29 | 79,44 | -0,96% | 5.090.155,00 |
| 14.01.2025 | 79,99 | 80,61 | 79,43 | 80,21 | 1,15% | 2.144.855,00 |
| 13.01.2025 | 77,39 | 79,40 | 77,23 | 79,30 | 0,81% | 2.765.908,00 |
| 10.01.2025 | 79,17 | 79,67 | 78,38 | 78,66 | -1,72% | 3.036.240,00 |
| 08.01.2025 | 78,82 | 80,11 | 78,82 | 80,04 | 1,10% | 2.185.123,00 |
| 07.01.2025 | 79,13 | 80,04 | 78,78 | 79,17 | -0,13% | 2.858.227,00 |
| 06.01.2025 | 80,25 | 81,01 | 79,06 | 79,27 | -0,81% | 2.205.739,00 |
| 03.01.2025 | 79,40 | 80,49 | 79,19 | 79,92 | 1,23% | 1.849.350,00 |
| 02.01.2025 | 79,68 | 80,14 | 78,51 | 78,95 | 0,03% | 1.860.487,00 |
| 31.12.2024 | 79,61 | 79,95 | 78,64 | 78,93 | -0,27% | 1.689.514,00 |
| 30.12.2024 | 78,69 | 79,59 | 78,13 | 79,14 | -0,85% | 1.612.656,00 |
| 27.12.2024 | 79,78 | 80,80 | 79,50 | 79,82 | -1,27% | 1.651.837,00 |
| 26.12.2024 | 80,73 | 81,28 | 80,50 | 80,85 | -0,17% | 1.348.547,00 |
| 24.12.2024 | 80,05 | 80,99 | 79,98 | 80,99 | 0,85% | 1.241.122,00 |
| 23.12.2024 | 79,68 | 80,72 | 79,54 | 80,31 | -0,41% | 3.293.653,00 |
| 20.12.2024 | 78,60 | 81,03 | 78,27 | 80,64 | 2,45% | 6.394.252,00 |