134,070$
-1,53%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 136,15 | 137,68 | 133,98 | 134,06 | -1,54% | 296.942,00 |
| 28.05.2026 | 137,36 | 138,01 | 135,17 | 136,15 | -1,48% | 2.919.266,00 |
| 27.05.2026 | 140,43 | 141,19 | 137,30 | 138,20 | -1,44% | 3.064.367,00 |
| 26.05.2026 | 140,47 | 141,45 | 139,24 | 140,22 | 1,34% | 1.947.472,00 |
| 22.05.2026 | 136,56 | 140,19 | 134,30 | 138,36 | 2,13% | 3.502.783,00 |
| 21.05.2026 | 137,56 | 137,56 | 135,30 | 135,47 | -1,66% | 2.576.389,00 |
| 20.05.2026 | 136,43 | 138,68 | 135,80 | 137,75 | 1,72% | 3.727.673,00 |
| 19.05.2026 | 136,32 | 137,10 | 133,61 | 135,42 | -1,38% | 3.067.234,00 |
| 18.05.2026 | 142,83 | 142,83 | 137,14 | 137,31 | -4,03% | 4.680.913,00 |
| 15.05.2026 | 142,47 | 143,73 | 141,19 | 143,08 | -1,34% | 3.177.848,00 |
| 14.05.2026 | 144,33 | 145,88 | 143,38 | 145,03 | 0,86% | 3.454.565,00 |
| 13.05.2026 | 141,52 | 145,07 | 140,91 | 143,80 | 1,96% | 4.484.959,00 |
| 12.05.2026 | 140,97 | 142,48 | 138,86 | 141,04 | -0,52% | 3.550.506,00 |
| 11.05.2026 | 138,57 | 143,05 | 137,84 | 141,78 | 1,62% | 2.711.189,00 |
| 08.05.2026 | 140,83 | 142,33 | 139,33 | 139,52 | 0,19% | 2.582.456,00 |
| 07.05.2026 | 144,48 | 145,13 | 137,40 | 139,25 | -2,72% | 5.172.371,00 |
| 06.05.2026 | 138,83 | 144,31 | 138,36 | 143,14 | -1,16% | 6.849.947,00 |
| 05.05.2026 | 145,94 | 147,32 | 142,82 | 144,82 | 0,29% | 4.007.871,00 |
| 04.05.2026 | 144,75 | 146,45 | 143,10 | 144,40 | -0,47% | 2.747.038,00 |
| 01.05.2026 | 146,56 | 146,90 | 145,08 | 145,08 | -0,65% | 2.062.841,00 |
| 30.04.2026 | 143,48 | 146,21 | 143,11 | 146,03 | 3,31% | 3.686.222,00 |
| 29.04.2026 | 141,35 | 143,07 | 140,71 | 141,35 | -0,17% | 1.962.005,00 |
| 28.04.2026 | 141,50 | 142,35 | 138,99 | 141,59 | -1,25% | 2.736.056,00 |
| 27.04.2026 | 143,17 | 144,88 | 142,07 | 143,38 | 1,03% | 3.032.793,00 |
| 24.04.2026 | 141,75 | 142,91 | 141,25 | 141,92 | 0,13% | 2.229.510,00 |
| 23.04.2026 | 140,01 | 142,92 | 140,01 | 141,73 | 1,37% | 2.710.595,00 |
| 22.04.2026 | 140,44 | 140,97 | 138,35 | 139,81 | 0,06% | 2.790.339,00 |
| 21.04.2026 | 140,78 | 142,31 | 139,05 | 139,72 | -0,89% | 2.158.818,00 |
| 20.04.2026 | 140,79 | 141,77 | 140,20 | 140,98 | 0,08% | 1.645.520,00 |
| 17.04.2026 | 139,29 | 142,46 | 138,11 | 140,87 | 2,41% | 3.582.550,00 |
| 16.04.2026 | 136,97 | 138,27 | 135,10 | 137,55 | 0,25% | 2.912.207,00 |
| 15.04.2026 | 140,50 | 141,30 | 135,88 | 137,21 | -3,41% | 3.945.740,00 |
| 14.04.2026 | 141,52 | 143,14 | 139,41 | 142,05 | -0,54% | 3.233.487,00 |
| 13.04.2026 | 141,61 | 143,00 | 140,64 | 142,82 | 0,20% | 3.952.759,00 |
| 10.04.2026 | 142,57 | 143,05 | 141,52 | 142,53 | 0,48% | 3.583.839,00 |
| 09.04.2026 | 138,94 | 142,36 | 138,59 | 141,85 | 2,05% | 3.844.717,00 |
| 08.04.2026 | 137,99 | 140,64 | 137,13 | 139,00 | 4,39% | 3.747.607,00 |
| 07.04.2026 | 132,97 | 134,11 | 131,70 | 133,15 | -0,45% | 2.366.180,00 |
| 06.04.2026 | 132,97 | 133,92 | 132,30 | 133,75 | 0,59% | 1.394.071,00 |
| 02.04.2026 | 131,39 | 134,99 | 130,78 | 132,97 | -1,30% | 2.466.799,00 |
| 01.04.2026 | 133,02 | 135,60 | 132,53 | 134,72 | 2,88% | 2.810.583,00 |
| 31.03.2026 | 128,57 | 131,68 | 127,29 | 130,95 | 3,45% | 4.167.746,00 |
| 30.03.2026 | 132,44 | 132,98 | 125,91 | 126,58 | -3,59% | 3.397.320,00 |
| 27.03.2026 | 131,41 | 133,32 | 130,75 | 131,29 | -0,21% | 3.372.133,00 |
| 26.03.2026 | 136,20 | 136,87 | 130,96 | 131,57 | -4,30% | 4.117.628,00 |
| 25.03.2026 | 137,25 | 138,38 | 136,43 | 137,48 | 0,77% | 2.280.464,00 |
| 24.03.2026 | 131,77 | 136,88 | 130,77 | 136,43 | 2,37% | 3.103.640,00 |
| 23.03.2026 | 133,31 | 135,40 | 132,40 | 133,27 | 2,75% | 2.702.096,00 |
| 20.03.2026 | 132,47 | 133,54 | 128,41 | 129,70 | -2,66% | 8.636.485,00 |
| 19.03.2026 | 131,91 | 133,80 | 130,73 | 133,25 | -0,38% | 3.492.180,00 |
| 18.03.2026 | 133,20 | 135,55 | 133,04 | 133,76 | 0,91% | 3.021.643,00 |
| 17.03.2026 | 131,76 | 132,96 | 129,37 | 132,56 | 0,66% | 2.947.149,00 |
| 16.03.2026 | 131,08 | 132,13 | 130,61 | 131,69 | 1,18% | 4.971.393,00 |
| 13.03.2026 | 131,71 | 133,00 | 129,15 | 130,16 | -0,60% | 4.120.785,00 |
| 12.03.2026 | 133,90 | 134,48 | 130,40 | 130,94 | -3,00% | 5.126.050,00 |
| 11.03.2026 | 133,36 | 135,18 | 132,20 | 134,99 | 0,78% | 2.711.484,00 |
| 10.03.2026 | 133,36 | 136,18 | 132,60 | 133,94 | 0,64% | 4.387.450,00 |
| 09.03.2026 | 130,19 | 134,25 | 128,76 | 133,09 | 0,52% | 4.948.368,00 |
| 06.03.2026 | 135,21 | 135,73 | 131,85 | 132,40 | -3,48% | 4.113.420,00 |
| 05.03.2026 | 138,77 | 139,28 | 134,10 | 137,18 | -2,01% | 6.153.665,00 |
| 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 |