108,600$
-1,23%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 109,67 | 109,67 | 107,31 | 108,63 | -1,20% | 45.246,00 |
| 30.09.2025 | 108,22 | 110,01 | 108,22 | 109,95 | 1,65% | 3.333.659,00 |
| 29.09.2025 | 107,93 | 108,88 | 107,44 | 108,16 | 1,07% | 2.577.881,00 |
| 26.09.2025 | 106,33 | 107,29 | 105,67 | 107,01 | 1,17% | 2.940.467,00 |
| 25.09.2025 | 105,58 | 106,00 | 104,58 | 105,77 | -0,72% | 4.371.916,00 |
| 24.09.2025 | 108,52 | 108,93 | 106,25 | 106,54 | -1,62% | 3.643.465,00 |
| 23.09.2025 | 108,79 | 110,33 | 107,44 | 108,29 | -0,91% | 3.979.145,00 |
| 22.09.2025 | 107,71 | 109,59 | 107,23 | 109,29 | 0,55% | 3.254.727,00 |
| 19.09.2025 | 109,19 | 109,19 | 107,03 | 108,69 | 0,19% | 7.388.834,00 |
| 18.09.2025 | 107,81 | 109,89 | 107,63 | 108,48 | 1,00% | 3.636.590,00 |
| 17.09.2025 | 107,08 | 108,37 | 106,42 | 107,41 | 0,42% | 3.131.092,00 |
| 16.09.2025 | 107,66 | 107,94 | 106,08 | 106,96 | -0,79% | 3.207.627,00 |
| 15.09.2025 | 107,81 | 108,06 | 106,55 | 107,81 | 0,26% | 4.277.748,00 |
| 12.09.2025 | 107,32 | 108,72 | 107,06 | 107,53 | -0,27% | 2.826.284,00 |
| 11.09.2025 | 108,02 | 109,29 | 107,24 | 107,82 | 0,02% | 4.620.729,00 |
| 10.09.2025 | 107,75 | 109,98 | 105,86 | 107,80 | 1,42% | 4.182.558,00 |
| 09.09.2025 | 106,69 | 107,21 | 104,52 | 106,29 | -0,82% | 4.016.284,00 |
| 08.09.2025 | 106,57 | 108,26 | 105,71 | 107,17 | 0,88% | 4.681.532,00 |
| 05.09.2025 | 107,26 | 107,69 | 104,03 | 106,23 | -0,80% | 4.278.865,00 |
| 04.09.2025 | 105,77 | 107,16 | 105,25 | 107,09 | 1,66% | 2.552.232,00 |
| 03.09.2025 | 105,74 | 106,29 | 104,80 | 105,34 | -0,59% | 3.301.179,00 |
| 02.09.2025 | 105,47 | 106,03 | 103,82 | 105,96 | -0,87% | 4.480.841,00 |
| 29.08.2025 | 108,68 | 109,17 | 106,23 | 106,89 | -1,62% | 4.216.483,00 |
| 28.08.2025 | 108,99 | 109,64 | 108,50 | 108,65 | -0,57% | 3.336.804,00 |
| 27.08.2025 | 108,36 | 110,35 | 108,06 | 109,27 | 0,75% | 4.635.401,00 |
| 26.08.2025 | 106,75 | 108,76 | 106,38 | 108,46 | 1,94% | 6.224.781,00 |
| 25.08.2025 | 106,83 | 107,61 | 106,37 | 106,40 | -0,80% | 3.700.433,00 |
| 22.08.2025 | 105,34 | 107,96 | 105,11 | 107,26 | 2,40% | 5.090.927,00 |
| 21.08.2025 | 106,45 | 106,45 | 104,57 | 104,75 | -1,18% | 3.257.276,00 |
| 20.08.2025 | 104,16 | 106,44 | 103,66 | 106,00 | 1,42% | 4.620.959,00 |
| 19.08.2025 | 105,65 | 105,99 | 103,96 | 104,52 | -1,13% | 4.958.814,00 |
| 18.08.2025 | 103,41 | 105,95 | 103,07 | 105,71 | 2,12% | 4.864.013,00 |
| 15.08.2025 | 105,44 | 105,44 | 103,38 | 103,52 | -1,43% | 6.360.270,00 |
| 14.08.2025 | 105,13 | 105,98 | 104,86 | 105,02 | -0,71% | 5.243.172,00 |
| 13.08.2025 | 107,11 | 107,87 | 104,68 | 105,77 | -0,82% | 7.456.730,00 |
| 12.08.2025 | 106,22 | 106,83 | 105,09 | 106,64 | 0,88% | 5.794.742,00 |
| 11.08.2025 | 105,35 | 105,98 | 105,13 | 105,71 | 0,15% | 8.765.809,00 |
| 08.08.2025 | 105,03 | 105,98 | 104,33 | 105,55 | 1,19% | 6.227.781,00 |
| 07.08.2025 | 105,60 | 105,94 | 104,01 | 104,31 | -0,34% | 2.815.752,00 |
| 06.08.2025 | 105,16 | 105,42 | 103,76 | 104,67 | -0,16% | 2.933.799,00 |
| 05.08.2025 | 107,00 | 107,00 | 103,72 | 104,84 | -1,54% | 3.814.455,00 |
| 04.08.2025 | 107,00 | 107,20 | 105,89 | 106,48 | 0,00% | 3.085.553,00 |
| 01.08.2025 | 104,27 | 107,48 | 103,36 | 106,48 | 1,41% | 5.337.547,00 |
| 31.07.2025 | 104,29 | 107,20 | 104,27 | 105,00 | 0,94% | 6.353.419,00 |
| 30.07.2025 | 102,68 | 105,20 | 102,09 | 104,02 | 0,76% | 7.870.155,00 |
| 29.07.2025 | 106,56 | 108,60 | 102,52 | 103,24 | -7,42% | 11.279.885,00 |
| 28.07.2025 | 111,98 | 112,63 | 111,01 | 111,52 | -0,19% | 6.747.157,00 |
| 25.07.2025 | 110,21 | 112,00 | 109,67 | 111,73 | 1,55% | 4.408.783,00 |
| 24.07.2025 | 109,47 | 110,67 | 109,06 | 110,02 | -0,10% | 4.527.241,00 |
| 23.07.2025 | 108,90 | 110,59 | 108,70 | 110,13 | 1,69% | 6.920.808,00 |
| 22.07.2025 | 108,01 | 108,51 | 105,40 | 108,30 | 0,03% | 4.548.567,00 |
| 21.07.2025 | 108,97 | 109,18 | 107,88 | 108,27 | -0,63% | 2.881.937,00 |
| 18.07.2025 | 108,95 | 109,40 | 108,35 | 108,96 | 0,01% | 3.219.958,00 |
| 17.07.2025 | 106,93 | 109,02 | 106,90 | 108,95 | 1,56% | 3.509.305,00 |
| 16.07.2025 | 106,60 | 107,36 | 105,19 | 107,28 | 1,19% | 3.839.768,00 |
| 15.07.2025 | 106,55 | 106,88 | 105,83 | 106,02 | -0,23% | 2.933.900,00 |
| 14.07.2025 | 105,31 | 106,68 | 105,15 | 106,26 | 0,39% | 3.104.274,00 |
| 11.07.2025 | 105,68 | 106,63 | 105,17 | 105,85 | -0,45% | 2.234.200,00 |
| 10.07.2025 | 106,48 | 107,20 | 105,56 | 106,33 | -0,16% | 4.246.599,00 |
| 09.07.2025 | 106,45 | 106,56 | 105,28 | 106,50 | 0,95% | 5.226.976,00 |
| 08.07.2025 | 106,44 | 107,09 | 104,70 | 105,50 | -0,45% | 6.162.790,00 |
| 07.07.2025 | 106,55 | 107,06 | 105,48 | 105,98 | -0,68% | 3.523.333,00 |
| 03.07.2025 | 104,98 | 106,96 | 104,98 | 106,71 | 1,56% | 2.981.953,00 |
| 02.07.2025 | 104,60 | 105,19 | 104,33 | 105,07 | 0,38% | 3.669.976,00 |
| 01.07.2025 | 105,00 | 106,07 | 103,59 | 104,67 | -0,90% | 4.991.771,00 |
| 30.06.2025 | 105,18 | 105,68 | 104,56 | 105,62 | 0,52% | 5.087.600,00 |
| 27.06.2025 | 104,75 | 105,89 | 104,50 | 105,07 | 0,60% | 4.955.275,00 |
| 26.06.2025 | 103,68 | 104,79 | 103,66 | 104,44 | 1,05% | 7.200.490,00 |
| 25.06.2025 | 103,93 | 104,02 | 102,99 | 103,35 | -0,24% | 3.743.755,00 |
| 24.06.2025 | 104,01 | 104,40 | 102,86 | 103,60 | 0,24% | 2.830.943,00 |
| 23.06.2025 | 101,89 | 103,43 | 101,25 | 103,35 | 1,08% | 4.244.155,00 |
| 20.06.2025 | 103,72 | 104,00 | 100,86 | 102,25 | -1,19% | 7.548.595,00 |
| 18.06.2025 | 103,97 | 104,84 | 103,22 | 103,48 | -0,35% | 4.118.099,00 |
| 17.06.2025 | 104,88 | 104,88 | 103,52 | 103,84 | -0,62% | 3.095.696,00 |
| 16.06.2025 | 103,25 | 105,19 | 103,25 | 104,49 | 2,47% | 6.164.344,00 |
| 13.06.2025 | 102,34 | 102,74 | 101,29 | 101,97 | -1,57% | 5.525.713,00 |
| 12.06.2025 | 103,00 | 103,95 | 102,81 | 103,60 | 0,40% | 4.606.930,00 |
| 11.06.2025 | 103,31 | 104,15 | 102,30 | 103,19 | 0,28% | 4.813.179,00 |
| 10.06.2025 | 103,54 | 104,01 | 101,65 | 102,90 | -0,62% | 3.940.046,00 |
| 09.06.2025 | 103,59 | 104,00 | 102,67 | 103,54 | -0,24% | 3.061.495,00 |
| 06.06.2025 | 103,28 | 103,84 | 102,50 | 103,79 | 1,44% | 3.687.648,00 |
| 05.06.2025 | 102,48 | 102,68 | 101,37 | 102,32 | -0,01% | 3.360.735,00 |
| 04.06.2025 | 102,18 | 102,97 | 101,23 | 102,33 | 1,14% | 3.760.016,00 |
| 03.06.2025 | 100,38 | 101,36 | 100,10 | 101,18 | 0,79% | 3.518.601,00 |
| 02.06.2025 | 100,79 | 101,00 | 99,11 | 100,39 | -0,97% | 4.523.980,00 |
| 30.05.2025 | 101,67 | 101,67 | 100,54 | 101,37 | -0,75% | 6.829.367,00 |
| 29.05.2025 | 102,25 | 102,36 | 100,47 | 102,14 | 0,64% | 4.489.618,00 |
| 28.05.2025 | 100,90 | 101,50 | 100,40 | 101,49 | 0,47% | 5.431.363,00 |
| 27.05.2025 | 99,18 | 101,05 | 98,74 | 101,02 | 3,09% | 5.124.746,00 |
| 23.05.2025 | 96,67 | 98,10 | 96,31 | 97,99 | 0,06% | 3.224.535,00 |
| 22.05.2025 | 96,86 | 98,53 | 96,70 | 97,93 | 0,74% | 5.303.893,00 |
| 21.05.2025 | 96,92 | 97,87 | 96,01 | 97,21 | -0,45% | 5.300.079,00 |
| 20.05.2025 | 97,93 | 98,19 | 97,05 | 97,65 | -0,21% | 3.539.626,00 |
| 19.05.2025 | 96,05 | 98,33 | 96,05 | 97,86 | -0,07% | 3.201.276,00 |
| 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 |