243,600$
0,42%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 240,87 | 244,09 | 240,04 | 242,59 | 0,91% | 11.768,00 |
| 06.03.2026 | 238,12 | 240,79 | 235,43 | 240,40 | 0,32% | 11.768,00 |
| 05.03.2026 | 242,50 | 243,00 | 235,93 | 239,63 | -2,31% | 9.331.244,00 |
| 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 |