162,300$
1,64%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 159,88 | 163,51 | 159,28 | 162,30 | 1,64% | 12.546.930,00 |
| 20.02.2025 | 156,95 | 159,95 | 156,95 | 159,68 | 1,13% | 7.059.040,00 |
| 19.02.2025 | 155,00 | 158,30 | 154,75 | 157,89 | 1,87% | 7.830.487,00 |
| 18.02.2025 | 154,16 | 155,45 | 153,24 | 154,99 | -0,74% | 9.384.682,00 |
| 14.02.2025 | 157,29 | 157,47 | 156,06 | 156,15 | -0,70% | 6.411.840,00 |
| 13.02.2025 | 155,25 | 158,13 | 154,79 | 157,25 | 1,28% | 10.215.032,00 |
| 12.02.2025 | 155,30 | 155,66 | 154,27 | 155,26 | -0,56% | 7.744.555,00 |
| 11.02.2025 | 154,11 | 156,39 | 153,94 | 156,13 | 1,23% | 7.232.602,00 |
| 10.02.2025 | 153,52 | 154,37 | 152,29 | 154,24 | 0,73% | 6.198.343,00 |
| 07.02.2025 | 153,53 | 154,49 | 152,80 | 153,12 | -0,25% | 6.204.916,00 |
| 06.02.2025 | 154,79 | 154,84 | 153,38 | 153,51 | -0,76% | 7.116.124,00 |
| 05.02.2025 | 153,72 | 154,73 | 153,31 | 154,69 | 0,78% | 8.855.378,00 |
| 04.02.2025 | 151,36 | 154,18 | 150,95 | 153,49 | 1,07% | 9.473.720,00 |
| 03.02.2025 | 151,17 | 152,47 | 150,78 | 151,87 | -0,18% | 6.459.208,00 |
| 31.01.2025 | 152,62 | 153,18 | 152,05 | 152,15 | -0,47% | 8.458.715,00 |
| 30.01.2025 | 151,91 | 154,14 | 151,36 | 152,87 | 1,14% | 8.894.542,00 |
| 29.01.2025 | 150,50 | 151,88 | 150,00 | 151,15 | 0,51% | 7.124.175,00 |
| 28.01.2025 | 152,66 | 152,97 | 150,30 | 150,38 | -1,64% | 9.355.245,00 |
| 27.01.2025 | 148,25 | 153,45 | 148,00 | 152,89 | 4,13% | 14.589.844,00 |
| 24.01.2025 | 146,80 | 147,63 | 146,38 | 146,82 | 0,12% | 9.887.682,00 |
| 23.01.2025 | 145,44 | 147,91 | 144,81 | 146,64 | 0,94% | 10.172.239,00 |
| 22.01.2025 | 143,80 | 145,47 | 142,11 | 145,27 | -1,94% | 16.684.033,00 |
| 21.01.2025 | 147,56 | 148,86 | 147,05 | 148,15 | 0,76% | 11.027.059,00 |
| 17.01.2025 | 147,44 | 148,38 | 146,61 | 147,03 | -0,50% | 10.773.054,00 |
| 16.01.2025 | 144,40 | 148,07 | 144,06 | 147,77 | 1,93% | 8.868.916,00 |
| 15.01.2025 | 145,34 | 146,05 | 144,26 | 144,97 | 0,15% | 7.390.113,00 |
| 14.01.2025 | 144,61 | 144,81 | 142,86 | 144,75 | 0,19% | 8.584.324,00 |
| 13.01.2025 | 142,88 | 145,07 | 142,31 | 144,47 | 1,70% | 10.337.232,00 |
| 10.01.2025 | 141,00 | 143,67 | 140,68 | 142,06 | -0,15% | 8.821.541,00 |
| 08.01.2025 | 145,49 | 145,59 | 141,44 | 142,27 | -2,71% | 11.175.552,00 |
| 07.01.2025 | 143,76 | 147,18 | 143,59 | 146,23 | 1,79% | 8.406.051,00 |
| 06.01.2025 | 143,76 | 144,82 | 142,93 | 143,66 | -0,37% | 7.871.508,00 |
| 03.01.2025 | 144,07 | 144,58 | 143,62 | 144,19 | 0,12% | 5.879.816,00 |
| 02.01.2025 | 145,21 | 145,77 | 143,78 | 144,02 | -0,41% | 5.837.486,00 |
| 31.12.2024 | 143,76 | 144,67 | 143,31 | 144,62 | 0,89% | 5.811.401,00 |
| 30.12.2024 | 144,80 | 144,88 | 142,95 | 143,34 | -1,18% | 6.248.369,00 |
| 27.12.2024 | 144,87 | 146,60 | 144,68 | 145,05 | -0,36% | 5.588.306,00 |
| 26.12.2024 | 145,55 | 146,37 | 145,09 | 145,58 | -0,19% | 4.632.316,00 |
| 24.12.2024 | 145,00 | 145,85 | 144,33 | 145,85 | 0,40% | 3.164.071,00 |
| 23.12.2024 | 144,31 | 145,33 | 143,45 | 145,27 | 0,55% | 7.893.846,00 |
| 20.12.2024 | 143,05 | 145,47 | 142,75 | 144,47 | 0,62% | 17.702.755,00 |
| 19.12.2024 | 144,27 | 145,22 | 143,37 | 143,58 | -0,81% | 9.482.487,00 |
| 18.12.2024 | 145,68 | 146,74 | 144,67 | 144,75 | -1,13% | 8.678.432,00 |
| 17.12.2024 | 143,84 | 146,66 | 143,71 | 146,41 | 1,78% | 10.342.958,00 |
| 16.12.2024 | 146,80 | 147,25 | 143,52 | 143,85 | -1,89% | 8.710.582,00 |
| 13.12.2024 | 145,66 | 146,93 | 145,04 | 146,62 | 0,26% | 8.324.900,00 |
| 12.12.2024 | 147,14 | 147,77 | 146,01 | 146,24 | -0,27% | 6.125.888,00 |
| 11.12.2024 | 148,50 | 148,50 | 146,37 | 146,64 | -1,74% | 13.383.011,00 |
| 10.12.2024 | 149,89 | 150,83 | 148,33 | 149,23 | -0,25% | 9.271.875,00 |
| 09.12.2024 | 149,29 | 150,89 | 148,44 | 149,60 | 0,19% | 8.279.694,00 |
| 06.12.2024 | 149,39 | 150,05 | 148,38 | 149,31 | -0,14% | 8.389.611,00 |
| 05.12.2024 | 150,00 | 150,38 | 148,95 | 149,52 | -0,63% | 7.391.958,00 |
| 04.12.2024 | 151,17 | 151,56 | 149,75 | 150,47 | -1,24% | 9.971.065,00 |
| 03.12.2024 | 154,45 | 154,80 | 152,30 | 152,36 | -1,58% | 7.890.614,00 |
| 02.12.2024 | 154,86 | 155,00 | 153,93 | 154,80 | -0,14% | 6.738.386,00 |
| 29.11.2024 | 154,17 | 155,67 | 154,17 | 155,01 | -0,25% | 5.687.821,00 |
| 27.11.2024 | 154,63 | 156,63 | 154,60 | 155,40 | 0,57% | 4.140.444,00 |
| 26.11.2024 | 155,19 | 155,25 | 153,16 | 154,52 | -0,81% | 5.676.319,00 |
| 25.11.2024 | 155,17 | 157,04 | 155,14 | 155,78 | 0,39% | 12.008.044,00 |
| 22.11.2024 | 155,90 | 157,12 | 154,11 | 155,17 | -0,21% | 8.265.961,00 |
| 21.11.2024 | 153,62 | 156,06 | 152,81 | 155,50 | 1,56% | 10.141.056,00 |
| 20.11.2024 | 153,14 | 153,25 | 151,81 | 153,11 | 0,07% | 7.315.285,00 |
| 19.11.2024 | 153,95 | 153,99 | 152,05 | 153,00 | -1,14% | 7.893.295,00 |
| 18.11.2024 | 152,98 | 155,33 | 152,33 | 154,77 | 0,50% | 7.343.401,00 |
| 15.11.2024 | 150,90 | 154,43 | 150,90 | 154,00 | 1,40% | 11.328.515,00 |
| 14.11.2024 | 153,25 | 153,59 | 150,76 | 151,87 | -0,89% | 7.627.630,00 |
| 13.11.2024 | 152,50 | 153,51 | 151,42 | 153,24 | 0,39% | 6.977.301,00 |
| 12.11.2024 | 154,51 | 155,04 | 152,37 | 152,64 | -1,55% | 7.040.997,00 |
| 11.11.2024 | 155,62 | 157,58 | 154,91 | 155,04 | -0,28% | 6.867.331,00 |
| 08.11.2024 | 157,00 | 157,08 | 155,41 | 155,47 | -0,80% | 8.926.134,00 |
| 07.11.2024 | 158,47 | 158,75 | 156,51 | 156,73 | -0,73% | 7.481.366,00 |
| 06.11.2024 | 159,90 | 160,85 | 157,36 | 157,88 | -0,30% | 8.858.226,00 |
| 05.11.2024 | 157,67 | 158,59 | 156,35 | 158,35 | 0,07% | 6.539.858,00 |
| 04.11.2024 | 159,70 | 160,28 | 158,07 | 158,24 | -1,18% | 4.579.434,00 |
| 01.11.2024 | 160,58 | 161,06 | 159,88 | 160,13 | 0,17% | 5.256.652,00 |
| 31.10.2024 | 159,99 | 160,87 | 159,46 | 159,86 | -0,47% | 8.265.252,00 |
| 30.10.2024 | 159,45 | 161,28 | 159,03 | 160,61 | 0,32% | 5.812.199,00 |
| 29.10.2024 | 161,46 | 162,17 | 160,06 | 160,09 | -0,93% | 5.212.558,00 |
| 28.10.2024 | 161,13 | 161,97 | 161,00 | 161,60 | 0,45% | 4.802.885,00 |
| 25.10.2024 | 163,68 | 163,92 | 160,61 | 160,88 | -1,70% | 6.400.449,00 |
| 24.10.2024 | 165,00 | 165,51 | 163,34 | 163,67 | -1,32% | 5.325.957,00 |
| 23.10.2024 | 162,82 | 166,00 | 162,42 | 165,86 | 1,47% | 7.437.507,00 |
| 22.10.2024 | 162,32 | 163,73 | 161,90 | 163,45 | 0,38% | 5.354.762,00 |
| 21.10.2024 | 165,10 | 165,25 | 162,31 | 162,83 | -1,39% | 5.781.072,00 |
| 18.10.2024 | 164,89 | 165,29 | 163,93 | 165,12 | 0,40% | 5.908.012,00 |
| 17.10.2024 | 164,26 | 165,00 | 163,63 | 164,47 | 0,12% | 4.757.661,00 |
| 16.10.2024 | 164,00 | 164,99 | 162,64 | 164,28 | 0,11% | 5.615.094,00 |
| 15.10.2024 | 160,00 | 166,75 | 159,00 | 164,10 | 1,55% | 10.547.966,00 |
| 14.10.2024 | 161,40 | 162,14 | 160,90 | 161,60 | 0,09% | 5.889.152,00 |
| 11.10.2024 | 162,18 | 162,66 | 161,20 | 161,46 | 0,59% | 5.253.459,00 |
| 10.10.2024 | 161,36 | 161,39 | 160,00 | 160,51 | -0,09% | 4.774.951,00 |
| 09.10.2024 | 159,92 | 161,22 | 159,51 | 160,65 | 0,60% | 5.694.957,00 |
| 08.10.2024 | 159,49 | 160,25 | 158,95 | 159,69 | 0,10% | 4.677.008,00 |
| 07.10.2024 | 160,25 | 160,86 | 159,22 | 159,53 | -0,47% | 4.227.827,00 |
| 04.10.2024 | 159,63 | 160,50 | 158,77 | 160,29 | -0,13% | 5.331.694,00 |
| 03.10.2024 | 160,78 | 161,44 | 160,22 | 160,50 | -0,42% | 4.697.586,00 |
| 02.10.2024 | 161,51 | 162,12 | 160,65 | 161,17 | -0,51% | 4.648.003,00 |
| 01.10.2024 | 162,43 | 162,75 | 161,18 | 161,99 | -0,04% | 4.251.274,00 |
| 30.09.2024 | 161,42 | 162,18 | 160,68 | 162,06 | 0,41% | 5.977.612,00 |
| 27.09.2024 | 162,00 | 163,43 | 161,34 | 161,40 | 0,01% | 7.553.905,00 |