156,220$
2,93%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 154,00 | 156,95 | 153,17 | 156,24 | 2,95% | 3.240.643,00 |
| 01.10.2026 | 149,98 | 152,06 | 148,68 | 151,77 | 2,10% | 2.708.576,00 |
| 30.09.2026 | 150,19 | 151,51 | 148,62 | 148,65 | -0,52% | 3.134.089,00 |
| 29.09.2026 | 149,29 | 150,52 | 148,75 | 149,42 | 0,36% | 2.217.365,00 |
| 28.09.2026 | 149,68 | 151,00 | 146,78 | 148,89 | -0,87% | 3.047.784,00 |
| 25.09.2026 | 147,03 | 150,66 | 146,28 | 150,20 | 3,33% | 2.893.431,00 |
| 24.09.2026 | 144,15 | 146,45 | 143,57 | 145,36 | -0,37% | 2.871.307,00 |
| 23.09.2026 | 146,04 | 147,23 | 145,31 | 145,90 | -0,37% | 2.808.555,00 |
| 22.09.2026 | 145,00 | 146,93 | 144,28 | 146,44 | 0,87% | 2.590.629,00 |
| 21.09.2026 | 143,94 | 145,83 | 142,94 | 145,18 | 1,33% | 2.120.171,00 |
| 18.09.2026 | 141,05 | 143,52 | 140,49 | 143,28 | 1,57% | 5.434.258,00 |
| 17.09.2026 | 143,00 | 143,46 | 140,86 | 141,06 | 0,42% | 2.662.295,00 |
| 16.09.2026 | 139,91 | 141,79 | 138,04 | 140,47 | 1,58% | 3.106.429,00 |
| 15.09.2026 | 139,17 | 140,43 | 137,13 | 138,29 | 0,38% | 4.290.968,00 |
| 14.09.2026 | 139,95 | 140,45 | 135,79 | 137,76 | -5,65% | 4.133.355,00 |
| 11.09.2026 | 144,55 | 147,05 | 144,29 | 146,01 | 2,24% | 5.788.248,00 |
| 10.09.2026 | 143,31 | 144,52 | 142,43 | 142,81 | -1,46% | 2.363.706,00 |
| 09.09.2026 | 145,21 | 147,05 | 144,62 | 144,92 | -0,99% | 2.599.910,00 |
| 08.09.2026 | 145,50 | 146,68 | 144,83 | 146,37 | 0,99% | 2.764.710,00 |
| 04.09.2026 | 143,00 | 144,97 | 142,15 | 144,94 | 1,91% | 3.105.634,00 |
| 03.09.2026 | 139,52 | 142,79 | 138,47 | 142,23 | 2,14% | 2.606.093,00 |
| 02.09.2026 | 140,00 | 140,00 | 137,54 | 139,25 | 0,00% | 2.502.123,00 |
| 01.09.2026 | 138,57 | 139,70 | 137,60 | 139,25 | 0,73% | 3.155.709,00 |
| 31.08.2026 | 138,89 | 139,15 | 137,97 | 138,24 | -0,97% | 3.053.824,00 |
| 28.08.2026 | 142,66 | 142,66 | 138,82 | 139,59 | -1,84% | 2.681.207,00 |
| 27.08.2026 | 145,35 | 145,41 | 141,71 | 142,21 | -1,47% | 1.926.921,00 |
| 26.08.2026 | 142,72 | 145,17 | 142,34 | 144,33 | 1,77% | 1.920.258,00 |
| 25.08.2026 | 144,85 | 144,99 | 141,24 | 141,82 | -0,82% | 2.074.390,00 |
| 24.08.2026 | 142,54 | 143,50 | 140,80 | 142,99 | -0,04% | 2.343.816,00 |
| 21.08.2026 | 146,00 | 146,08 | 143,02 | 143,05 | -0,08% | 3.228.279,00 |
| 20.08.2026 | 143,01 | 146,17 | 142,84 | 143,16 | -1,23% | 2.864.911,00 |
| 19.08.2026 | 149,06 | 149,64 | 144,64 | 144,94 | -3,17% | 4.343.486,00 |
| 18.08.2026 | 151,36 | 152,23 | 148,25 | 149,68 | -2,75% | 3.890.837,00 |
| 17.08.2026 | 154,11 | 155,79 | 152,73 | 153,92 | 0,18% | 2.193.004,00 |
| 14.08.2026 | 151,51 | 153,93 | 150,24 | 153,64 | 1,45% | 2.245.218,00 |
| 13.08.2026 | 152,54 | 152,99 | 150,01 | 151,45 | -0,88% | 2.356.032,00 |
| 12.08.2026 | 156,51 | 156,84 | 152,65 | 152,79 | -1,27% | 2.577.254,00 |
| 11.08.2026 | 153,12 | 154,96 | 151,77 | 154,76 | 2,69% | 3.240.889,00 |
| 10.08.2026 | 153,30 | 153,81 | 150,33 | 150,70 | -0,99% | 2.848.735,00 |
| 07.08.2026 | 154,30 | 154,85 | 151,49 | 152,21 | -1,51% | 2.759.560,00 |
| 06.08.2026 | 153,65 | 156,00 | 152,56 | 154,55 | 0,59% | 3.399.424,00 |
| 05.08.2026 | 152,23 | 157,06 | 152,23 | 153,65 | 0,02% | 4.699.013,00 |
| 04.08.2026 | 149,00 | 154,32 | 146,80 | 153,62 | 4,94% | 4.477.771,00 |
| 03.08.2026 | 146,68 | 148,41 | 143,71 | 146,39 | -0,18% | 3.172.206,00 |
| 31.07.2026 | 146,63 | 147,86 | 144,39 | 146,66 | 1,93% | 3.519.827,00 |
| 30.07.2026 | 144,08 | 146,07 | 141,82 | 143,88 | 3,20% | 4.618.807,00 |
| 29.07.2026 | 144,33 | 147,04 | 136,24 | 139,42 | -0,61% | 7.036.052,00 |
| 28.07.2026 | 141,82 | 141,82 | 136,68 | 140,28 | -2,17% | 5.547.915,00 |
| 27.07.2026 | 144,05 | 144,58 | 140,65 | 143,39 | 0,01% | 2.728.960,00 |
| 24.07.2026 | 142,46 | 144,24 | 141,88 | 143,37 | 0,06% | 3.068.534,00 |
| 23.07.2026 | 142,15 | 145,28 | 141,61 | 143,29 | 0,56% | 2.815.571,00 |
| 22.07.2026 | 140,25 | 143,43 | 140,25 | 142,49 | 0,55% | 1.916.062,00 |
| 21.07.2026 | 142,20 | 142,94 | 139,94 | 141,71 | 1,68% | 1.859.916,00 |
| 20.07.2026 | 142,83 | 143,08 | 138,74 | 139,37 | -0,78% | 2.424.862,00 |
| 17.07.2026 | 138,60 | 142,53 | 137,13 | 140,46 | -0,57% | 3.398.702,00 |
| 16.07.2026 | 140,32 | 142,37 | 139,25 | 141,26 | -1,05% | 3.045.765,00 |
| 15.07.2026 | 145,84 | 146,55 | 140,00 | 142,76 | -1,71% | 2.996.222,00 |
| 14.07.2026 | 145,69 | 147,25 | 143,45 | 145,24 | 0,91% | 3.878.461,00 |
| 13.07.2026 | 141,40 | 144,63 | 140,87 | 143,93 | 0,78% | 3.374.932,00 |
| 10.07.2026 | 140,06 | 144,72 | 139,80 | 142,81 | 1,62% | 2.330.660,00 |
| 09.07.2026 | 142,25 | 142,82 | 138,09 | 140,53 | 0,21% | 4.132.080,00 |
| 08.07.2026 | 139,69 | 140,62 | 138,44 | 140,23 | -0,28% | 3.068.483,00 |
| 07.07.2026 | 142,94 | 142,94 | 136,22 | 140,62 | -1,47% | 3.627.617,00 |
| 06.07.2026 | 142,70 | 144,88 | 142,00 | 142,72 | 1,39% | 3.176.322,00 |
| 02.07.2026 | 144,58 | 146,27 | 139,23 | 140,76 | -2,79% | 5.968.856,00 |
| 01.07.2026 | 144,25 | 151,18 | 142,72 | 144,80 | -0,90% | 7.947.609,00 |
| 30.06.2026 | 141,58 | 148,26 | 141,58 | 146,11 | 4,02% | 7.378.554,00 |
| 29.06.2026 | 138,69 | 140,94 | 138,16 | 140,47 | 1,50% | 5.308.368,00 |
| 26.06.2026 | 143,60 | 143,60 | 138,15 | 138,40 | -4,87% | 8.311.725,00 |
| 25.06.2026 | 145,83 | 147,76 | 144,96 | 145,49 | 1,88% | 4.304.692,00 |
| 24.06.2026 | 141,84 | 144,46 | 140,52 | 142,81 | 1,08% | 6.206.781,00 |
| 23.06.2026 | 143,76 | 145,95 | 141,07 | 141,28 | -4,68% | 4.811.053,00 |
| 22.06.2026 | 145,31 | 148,78 | 145,06 | 148,21 | 2,34% | 5.709.915,00 |
| 18.06.2026 | 148,70 | 149,38 | 144,79 | 144,82 | 0,84% | 6.996.860,00 |
| 17.06.2026 | 146,34 | 148,86 | 143,44 | 143,62 | -1,07% | 4.731.052,00 |
| 16.06.2026 | 146,36 | 149,00 | 145,13 | 145,17 | -0,61% | 3.426.587,00 |
| 15.06.2026 | 147,67 | 149,23 | 145,96 | 146,06 | 0,76% | 3.481.834,00 |
| 12.06.2026 | 145,83 | 146,28 | 143,53 | 144,96 | 0,66% | 2.809.404,00 |
| 11.06.2026 | 141,66 | 144,87 | 139,73 | 144,01 | 3,34% | 3.537.211,00 |
| 10.06.2026 | 148,18 | 149,10 | 138,65 | 139,36 | -5,68% | 5.099.220,00 |
| 09.06.2026 | 147,11 | 148,70 | 143,32 | 147,75 | 2,57% | 5.046.535,00 |
| 08.06.2026 | 145,06 | 146,50 | 143,34 | 144,05 | 0,28% | 4.283.774,00 |
| 05.06.2026 | 145,75 | 146,63 | 142,30 | 143,65 | -2,54% | 4.685.758,00 |
| 04.06.2026 | 145,51 | 147,88 | 144,19 | 147,40 | 0,30% | 4.629.743,00 |
| 03.06.2026 | 142,21 | 148,38 | 141,89 | 146,96 | 3,50% | 5.250.927,00 |
| 02.06.2026 | 137,42 | 142,24 | 136,54 | 141,99 | 6,03% | 3.733.773,00 |
| 01.06.2026 | 132,05 | 135,53 | 131,32 | 133,91 | -0,11% | 3.240.056,00 |
| 29.05.2026 | 135,90 | 137,68 | 133,98 | 134,06 | -1,54% | 5.301.260,00 |
| 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 |