241,420$
0,40%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 241,19 | 242,68 | 239,13 | 240,45 | 0,51% | 7.617.616,00 |
| 26.03.2026 | 240,00 | 241,65 | 238,93 | 239,24 | -0,29% | 5.073.617,00 |
| 25.03.2026 | 237,00 | 241,46 | 235,73 | 239,93 | 1,98% | 6.443.799,00 |
| 24.03.2026 | 234,14 | 236,00 | 232,24 | 235,27 | -0,06% | 8.804.450,00 |
| 23.03.2026 | 237,05 | 238,31 | 234,25 | 235,42 | 0,02% | 7.296.314,00 |
| 20.03.2026 | 237,00 | 238,29 | 234,50 | 235,37 | -0,94% | 17.156.623,00 |
| 19.03.2026 | 237,87 | 239,26 | 236,31 | 237,60 | 0,13% | 7.479.703,00 |
| 18.03.2026 | 237,84 | 239,11 | 235,42 | 237,28 | -0,35% | 6.670.474,00 |
| 17.03.2026 | 243,58 | 244,14 | 237,22 | 238,11 | -2,09% | 7.098.604,00 |
| 16.03.2026 | 243,92 | 245,05 | 241,67 | 243,19 | 0,69% | 7.571.757,00 |
| 13.03.2026 | 244,00 | 245,59 | 241,50 | 241,52 | -0,21% | 6.415.539,00 |
| 12.03.2026 | 241,58 | 244,40 | 240,30 | 242,04 | -0,39% | 7.710.152,00 |
| 11.03.2026 | 242,87 | 243,69 | 241,36 | 242,99 | -0,30% | 6.934.842,00 |
| 10.03.2026 | 242,30 | 245,00 | 240,82 | 243,71 | 0,46% | 7.206.788,00 |
| 09.03.2026 | 240,87 | 244,09 | 240,04 | 242,59 | 0,91% | 7.826.577,00 |
| 06.03.2026 | 238,12 | 240,79 | 235,43 | 240,40 | 0,32% | 7.152.723,00 |
| 05.03.2026 | 242,63 | 243,00 | 235,93 | 239,63 | -2,31% | 9.334.936,00 |
| 04.03.2026 | 245,75 | 246,57 | 243,18 | 245,30 | -0,59% | 5.452.904,00 |
| 03.03.2026 | 246,46 | 247,88 | 244,36 | 246,75 | -0,73% | 5.754.458,00 |
| 02.03.2026 | 249,19 | 251,71 | 246,87 | 248,56 | 0,05% | 8.659.181,00 |
| 27.02.2026 | 244,03 | 248,94 | 242,50 | 248,43 | 2,04% | 16.131.143,00 |
| 26.02.2026 | 245,11 | 245,47 | 242,02 | 243,47 | -0,69% | 7.096.719,00 |
| 25.02.2026 | 244,86 | 247,25 | 243,72 | 245,17 | -0,45% | 7.613.004,00 |
| 24.02.2026 | 245,35 | 247,25 | 244,54 | 246,28 | 0,18% | 7.234.367,00 |
| 23.02.2026 | 243,63 | 246,81 | 242,60 | 245,84 | 1,38% | 9.014.819,00 |
| 20.02.2026 | 246,47 | 246,88 | 240,28 | 242,49 | -1,79% | 13.565.791,00 |
| 19.02.2026 | 244,62 | 246,96 | 244,27 | 246,91 | 0,78% | 7.553.934,00 |
| 18.02.2026 | 243,24 | 245,07 | 242,82 | 244,99 | 0,68% | 8.129.663,00 |
| 17.02.2026 | 244,13 | 244,49 | 241,87 | 243,33 | -0,05% | 12.703.029,00 |
| 13.02.2026 | 244,59 | 244,95 | 242,61 | 243,45 | -0,45% | 13.268.519,00 |
| 12.02.2026 | 240,48 | 246,35 | 239,68 | 244,55 | 1,53% | 10.254.260,00 |
| 11.02.2026 | 239,34 | 241,26 | 237,40 | 240,86 | 1,05% | 6.803.917,00 |
| 10.02.2026 | 239,98 | 240,50 | 237,88 | 238,35 | -0,12% | 6.723.253,00 |
| 09.02.2026 | 240,25 | 240,74 | 237,04 | 238,64 | -0,56% | 9.378.548,00 |
| 06.02.2026 | 238,96 | 240,94 | 237,98 | 239,99 | 0,93% | 8.274.034,00 |
| 05.02.2026 | 235,00 | 239,58 | 234,99 | 237,79 | 1,42% | 10.267.498,00 |
| 04.02.2026 | 235,00 | 235,83 | 232,94 | 234,47 | 0,59% | 8.641.449,00 |
| 03.02.2026 | 231,50 | 235,20 | 230,48 | 233,10 | 1,02% | 9.346.605,00 |
| 02.02.2026 | 228,32 | 231,19 | 227,25 | 230,75 | 1,54% | 8.187.529,00 |
| 30.01.2026 | 228,26 | 228,50 | 225,33 | 227,25 | -0,02% | 11.045.529,00 |
| 29.01.2026 | 228,81 | 230,00 | 227,08 | 227,29 | -0,19% | 9.645.348,00 |
| 28.01.2026 | 226,40 | 228,57 | 226,08 | 227,72 | 1,46% | 9.026.495,00 |
| 27.01.2026 | 222,00 | 225,50 | 220,70 | 224,44 | 1,33% | 8.154.489,00 |
| 26.01.2026 | 220,21 | 222,03 | 220,00 | 221,49 | 0,61% | 6.857.093,00 |
| 23.01.2026 | 219,80 | 221,21 | 217,84 | 220,14 | 0,76% | 6.951.040,00 |
| 22.01.2026 | 218,77 | 222,17 | 218,10 | 218,49 | 0,22% | 13.160.041,00 |
| 21.01.2026 | 211,00 | 218,68 | 210,50 | 218,01 | -0,09% | 14.762.883,00 |
| 20.01.2026 | 217,09 | 218,73 | 214,50 | 218,21 | -0,21% | 14.057.136,00 |
| 16.01.2026 | 219,04 | 220,11 | 218,13 | 218,66 | -0,41% | 10.021.515,00 |
| 15.01.2026 | 218,23 | 219,75 | 215,91 | 219,57 | 0,47% | 8.492.116,00 |
| 14.01.2026 | 214,73 | 218,86 | 214,15 | 218,55 | 2,29% | 11.858.784,00 |
| 13.01.2026 | 209,91 | 214,39 | 208,86 | 213,65 | 1,87% | 11.379.590,00 |
| 12.01.2026 | 205,55 | 209,90 | 203,85 | 209,72 | 2,61% | 11.794.339,00 |
| 09.01.2026 | 205,91 | 206,70 | 204,01 | 204,39 | -0,66% | 6.154.326,00 |
| 08.01.2026 | 206,93 | 208,98 | 204,97 | 205,75 | -0,84% | 6.557.776,00 |
| 07.01.2026 | 205,26 | 208,26 | 205,03 | 207,49 | 1,32% | 7.545.920,00 |
| 06.01.2026 | 204,60 | 206,71 | 204,12 | 204,79 | 0,23% | 8.107.853,00 |
| 05.01.2026 | 205,87 | 205,94 | 200,91 | 204,31 | -1,47% | 9.476.975,00 |
| 02.01.2026 | 206,82 | 207,38 | 203,68 | 207,35 | 0,19% | 6.325.672,00 |
| 31.12.2025 | 206,91 | 207,50 | 206,37 | 206,95 | 0,02% | 4.084.013,00 |
| 30.12.2025 | 207,51 | 207,69 | 206,52 | 206,91 | -0,31% | 3.937.395,00 |
| 29.12.2025 | 208,00 | 209,47 | 207,38 | 207,56 | -0,03% | 4.348.854,00 |
| 26.12.2025 | 207,85 | 208,04 | 206,71 | 207,63 | -0,07% | 2.316.730,00 |
| 24.12.2025 | 206,00 | 207,94 | 205,57 | 207,78 | 0,97% | 2.376.541,00 |
| 23.12.2025 | 205,02 | 206,53 | 203,28 | 205,78 | -0,74% | 7.047.346,00 |
| 22.12.2025 | 206,13 | 208,08 | 205,50 | 207,32 | 0,46% | 8.187.755,00 |
| 19.12.2025 | 207,56 | 209,24 | 206,03 | 206,37 | -0,93% | 24.803.920,00 |
| 18.12.2025 | 209,80 | 211,06 | 207,76 | 208,31 | -0,96% | 7.499.852,00 |
| 17.12.2025 | 209,38 | 211,52 | 208,46 | 210,33 | 0,49% | 8.457.560,00 |
| 16.12.2025 | 214,00 | 214,73 | 208,81 | 209,30 | -2,27% | 9.949.810,00 |
| 15.12.2025 | 210,35 | 215,19 | 209,01 | 214,17 | 1,22% | 8.466.964,00 |
| 12.12.2025 | 210,28 | 212,27 | 208,96 | 211,58 | 0,75% | 6.922.683,00 |
| 11.12.2025 | 207,90 | 211,24 | 207,83 | 210,01 | 1,68% | 9.008.960,00 |
| 10.12.2025 | 200,59 | 206,80 | 200,18 | 206,54 | 3,29% | 11.599.785,00 |
| 09.12.2025 | 202,92 | 205,54 | 199,91 | 199,96 | -0,82% | 7.509.402,00 |
| 08.12.2025 | 202,66 | 203,26 | 200,99 | 201,62 | -0,15% | 7.785.708,00 |
| 05.12.2025 | 202,98 | 203,45 | 200,81 | 201,93 | -0,27% | 7.785.552,00 |
| 04.12.2025 | 204,59 | 204,86 | 201,71 | 202,48 | -1,39% | 9.049.943,00 |
| 03.12.2025 | 205,90 | 207,02 | 204,99 | 205,33 | -0,04% | 8.363.292,00 |
| 02.12.2025 | 205,24 | 205,61 | 203,10 | 205,42 | 0,04% | 8.393.565,00 |
| 01.12.2025 | 206,50 | 207,70 | 205,34 | 205,34 | -0,76% | 8.473.726,00 |
| 28.11.2025 | 207,00 | 207,46 | 204,63 | 206,92 | -0,31% | 5.638.279,00 |
| 26.11.2025 | 206,49 | 207,81 | 205,94 | 207,56 | 0,43% | 6.728.994,00 |
| 25.11.2025 | 205,18 | 207,72 | 205,18 | 206,67 | 0,30% | 10.275.724,00 |
| 24.11.2025 | 203,71 | 206,12 | 203,00 | 206,05 | 1,05% | 14.803.873,00 |
| 21.11.2025 | 203,96 | 206,94 | 202,99 | 203,90 | 0,41% | 13.189.055,00 |
| 20.11.2025 | 202,00 | 204,51 | 201,57 | 203,07 | 0,28% | 10.612.550,00 |
| 19.11.2025 | 200,00 | 203,48 | 199,38 | 202,51 | 1,25% | 14.690.837,00 |
| 18.11.2025 | 199,01 | 200,30 | 198,53 | 200,00 | 0,21% | 12.468.619,00 |
| 17.11.2025 | 196,96 | 200,27 | 195,90 | 199,58 | 1,86% | 13.256.995,00 |
| 14.11.2025 | 195,00 | 197,18 | 193,55 | 195,93 | 0,35% | 8.824.847,00 |
| 13.11.2025 | 194,21 | 196,00 | 193,45 | 195,25 | 0,44% | 8.631.614,00 |
| 12.11.2025 | 193,36 | 195,55 | 193,07 | 194,39 | 0,29% | 8.803.005,00 |
| 11.11.2025 | 189,38 | 193,92 | 189,05 | 193,83 | 2,88% | 7.465.592,00 |
| 10.11.2025 | 186,00 | 188,42 | 185,12 | 188,41 | 0,99% | 5.324.077,00 |
| 07.11.2025 | 187,74 | 188,35 | 185,70 | 186,57 | -0,21% | 6.959.209,00 |
| 06.11.2025 | 186,76 | 187,52 | 185,37 | 186,97 | 0,52% | 6.767.417,00 |
| 05.11.2025 | 186,64 | 187,83 | 185,40 | 186,00 | -0,46% | 5.049.443,00 |
| 04.11.2025 | 186,83 | 187,82 | 185,62 | 186,86 | 0,32% | 7.209.395,00 |
| 03.11.2025 | 188,87 | 189,03 | 185,52 | 186,26 | -1,38% | 7.542.636,00 |