164,570$
-0,13%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 160,30 | 166,12 | 159,80 | 164,78 | 6,19% | 22.134.769,00 |
| 15.07.2025 | 156,36 | 157,19 | 154,80 | 155,17 | -1,05% | 6.856.418,00 |
| 14.07.2025 | 156,79 | 157,47 | 155,52 | 156,82 | -0,05% | 10.156.549,00 |
| 11.07.2025 | 157,09 | 157,18 | 155,18 | 156,90 | -0,50% | 7.872.172,00 |
| 10.07.2025 | 156,08 | 159,24 | 155,82 | 157,69 | 0,90% | 6.676.640,00 |
| 09.07.2025 | 155,79 | 156,69 | 155,07 | 156,28 | 0,31% | 6.147.685,00 |
| 08.07.2025 | 154,48 | 156,76 | 154,21 | 155,79 | 0,33% | 6.438.221,00 |
| 07.07.2025 | 156,01 | 156,35 | 154,89 | 155,27 | -0,47% | 6.270.887,00 |
| 03.07.2025 | 155,43 | 156,28 | 154,88 | 156,01 | 0,29% | 3.482.521,00 |
| 02.07.2025 | 156,00 | 156,30 | 155,07 | 155,56 | -0,23% | 5.544.030,00 |
| 01.07.2025 | 153,00 | 157,75 | 152,81 | 155,92 | 2,08% | 10.896.676,00 |
| 30.06.2025 | 152,16 | 152,97 | 151,52 | 152,75 | 0,22% | 9.039.552,00 |
| 27.06.2025 | 152,01 | 153,33 | 151,01 | 152,41 | 0,26% | 10.010.787,00 |
| 26.06.2025 | 152,70 | 153,22 | 151,53 | 152,01 | -0,18% | 7.156.903,00 |
| 25.06.2025 | 151,38 | 153,07 | 150,73 | 152,28 | 0,06% | 7.153.708,00 |
| 24.06.2025 | 151,50 | 152,72 | 150,98 | 152,19 | 0,57% | 9.544.217,00 |
| 23.06.2025 | 149,74 | 151,43 | 149,74 | 151,32 | 1,02% | 7.397.853,00 |
| 20.06.2025 | 151,26 | 151,40 | 149,04 | 149,79 | -0,62% | 22.605.471,00 |
| 18.06.2025 | 152,57 | 152,65 | 150,71 | 150,73 | -1,08% | 8.325.237,00 |
| 17.06.2025 | 154,97 | 155,28 | 152,11 | 152,38 | -1,83% | 6.407.098,00 |
| 16.06.2025 | 156,42 | 156,50 | 154,45 | 155,22 | -1,20% | 7.023.995,00 |
| 13.06.2025 | 155,97 | 157,67 | 155,97 | 157,10 | 0,28% | 6.587.849,00 |
| 12.06.2025 | 156,24 | 156,68 | 155,17 | 156,66 | 0,90% | 7.075.511,00 |
| 11.06.2025 | 156,30 | 156,60 | 154,73 | 155,26 | -0,76% | 6.016.039,00 |
| 10.06.2025 | 155,43 | 157,44 | 155,02 | 156,45 | 0,79% | 6.791.881,00 |
| 09.06.2025 | 154,85 | 155,99 | 154,45 | 155,23 | 0,13% | 5.319.232,00 |
| 06.06.2025 | 154,00 | 156,03 | 154,00 | 155,03 | 0,89% | 5.391.841,00 |
| 05.06.2025 | 153,68 | 154,09 | 152,64 | 153,66 | 0,29% | 5.296.258,00 |
| 04.06.2025 | 154,93 | 154,93 | 153,13 | 153,22 | -0,78% | 6.983.861,00 |
| 03.06.2025 | 154,80 | 155,66 | 154,08 | 154,42 | -0,63% | 8.209.757,00 |
| 02.06.2025 | 154,48 | 155,54 | 152,30 | 155,40 | 0,12% | 6.669.669,00 |
| 30.05.2025 | 153,85 | 155,71 | 153,22 | 155,21 | 1,06% | 15.529.716,00 |
| 29.05.2025 | 151,75 | 154,04 | 151,56 | 153,58 | 0,75% | 6.810.982,00 |
| 28.05.2025 | 153,28 | 153,64 | 151,93 | 152,43 | -0,54% | 8.459.310,00 |
| 27.05.2025 | 152,59 | 154,05 | 151,93 | 153,25 | 0,20% | 6.990.694,00 |
| 23.05.2025 | 153,00 | 153,48 | 152,21 | 152,94 | 0,22% | 6.727.539,00 |
| 22.05.2025 | 152,65 | 153,32 | 151,37 | 152,61 | -0,37% | 7.535.335,00 |
| 21.05.2025 | 153,19 | 154,43 | 153,00 | 153,18 | -0,31% | 7.032.225,00 |
| 20.05.2025 | 152,33 | 154,04 | 152,12 | 153,66 | 0,77% | 7.351.451,00 |
| 19.05.2025 | 151,89 | 152,66 | 151,05 | 152,49 | 0,77% | 12.639.948,00 |
| 16.05.2025 | 149,67 | 151,50 | 149,22 | 151,33 | 1,15% | 8.051.150,00 |
| 15.05.2025 | 148,00 | 149,65 | 147,33 | 149,61 | 2,22% | 7.945.768,00 |
| 14.05.2025 | 148,66 | 148,82 | 146,12 | 146,36 | -1,40% | 10.215.952,00 |
| 13.05.2025 | 151,70 | 151,70 | 148,08 | 148,44 | -3,70% | 10.549.609,00 |
| 12.05.2025 | 152,02 | 155,36 | 151,18 | 154,14 | -0,05% | 9.023.782,00 |
| 09.05.2025 | 155,42 | 156,06 | 153,81 | 154,22 | -0,93% | 6.520.449,00 |
| 08.05.2025 | 155,82 | 157,03 | 154,78 | 155,66 | -1,04% | 7.606.095,00 |
| 07.05.2025 | 154,74 | 157,94 | 154,50 | 157,30 | 1,83% | 7.854.106,00 |
| 06.05.2025 | 154,82 | 155,90 | 153,69 | 154,47 | -0,34% | 8.644.189,00 |
| 05.05.2025 | 156,67 | 156,80 | 154,73 | 155,00 | -0,72% | 5.464.496,00 |
| 02.05.2025 | 156,07 | 156,72 | 155,04 | 156,12 | 1,07% | 5.974.539,00 |
| 01.05.2025 | 155,00 | 155,09 | 153,36 | 154,46 | -1,18% | 7.325.849,00 |
| 30.04.2025 | 158,20 | 158,20 | 155,02 | 156,31 | 0,26% | 9.598.156,00 |
| 29.04.2025 | 155,45 | 157,02 | 154,29 | 155,91 | 0,36% | 5.246.725,00 |
| 28.04.2025 | 155,50 | 155,81 | 153,82 | 155,35 | 0,50% | 5.815.179,00 |
| 25.04.2025 | 154,32 | 154,90 | 152,45 | 154,58 | -0,23% | 8.643.927,00 |
| 24.04.2025 | 155,80 | 155,90 | 153,44 | 154,93 | -0,29% | 8.310.425,00 |
| 23.04.2025 | 156,49 | 157,10 | 154,33 | 155,38 | -1,50% | 9.099.438,00 |
| 22.04.2025 | 157,55 | 158,72 | 156,26 | 157,75 | 0,53% | 7.136.321,00 |
| 21.04.2025 | 157,73 | 158,23 | 155,49 | 156,92 | -0,35% | 6.285.438,00 |
| 17.04.2025 | 154,16 | 159,44 | 154,16 | 157,47 | 2,31% | 10.981.067,00 |
| 16.04.2025 | 155,37 | 155,63 | 152,24 | 153,91 | 0,19% | 7.987.296,00 |
| 15.04.2025 | 155,70 | 156,30 | 152,10 | 153,62 | -0,48% | 10.847.653,00 |
| 14.04.2025 | 151,59 | 154,67 | 151,17 | 154,36 | 1,73% | 10.685.338,00 |
| 11.04.2025 | 149,33 | 152,35 | 148,19 | 151,73 | 2,04% | 9.943.851,00 |
| 10.04.2025 | 150,37 | 151,20 | 145,13 | 148,69 | -1,51% | 13.830.474,00 |
| 09.04.2025 | 142,20 | 153,19 | 141,50 | 150,97 | 0,65% | 18.773.742,00 |
| 08.04.2025 | 153,59 | 153,59 | 148,00 | 150,00 | -0,41% | 12.018.391,00 |
| 07.04.2025 | 151,28 | 152,71 | 147,40 | 150,62 | -1,71% | 18.083.040,00 |
| 04.04.2025 | 159,16 | 159,82 | 152,93 | 153,24 | -4,12% | 16.601.728,00 |
| 03.04.2025 | 158,75 | 160,65 | 157,48 | 159,82 | 2,87% | 13.249.313,00 |
| 02.04.2025 | 154,02 | 155,79 | 153,45 | 155,36 | 1,38% | 10.356.920,00 |
| 01.04.2025 | 160,73 | 161,81 | 153,13 | 153,25 | -7,59% | 23.303.065,00 |
| 31.03.2025 | 164,29 | 166,63 | 164,23 | 165,84 | 1,30% | 12.481.400,00 |
| 28.03.2025 | 163,59 | 164,52 | 162,91 | 163,71 | 0,36% | 5.760.545,00 |
| 27.03.2025 | 162,35 | 164,07 | 161,32 | 163,13 | 0,87% | 6.752.466,00 |
| 26.03.2025 | 161,21 | 162,49 | 160,64 | 161,72 | 0,43% | 7.223.773,00 |
| 25.03.2025 | 163,52 | 164,19 | 160,55 | 161,02 | -1,39% | 7.456.197,00 |
| 24.03.2025 | 162,84 | 164,39 | 162,50 | 163,29 | -0,21% | 8.046.565,00 |
| 21.03.2025 | 163,00 | 164,13 | 162,48 | 163,63 | 0,37% | 17.047.106,00 |
| 20.03.2025 | 163,00 | 163,20 | 161,93 | 163,02 | 0,02% | 7.485.930,00 |
| 19.03.2025 | 163,97 | 164,36 | 162,21 | 162,99 | -0,77% | 5.936.637,00 |
| 18.03.2025 | 163,44 | 164,86 | 162,97 | 164,25 | 0,87% | 7.348.974,00 |
| 17.03.2025 | 162,41 | 163,50 | 161,73 | 162,84 | 0,02% | 6.669.815,00 |
| 14.03.2025 | 162,12 | 163,15 | 161,10 | 162,81 | -0,11% | 6.235.797,00 |
| 13.03.2025 | 163,43 | 164,54 | 162,66 | 162,99 | 0,09% | 5.286.734,00 |
| 12.03.2025 | 163,73 | 164,21 | 162,23 | 162,85 | -1,81% | 8.010.692,00 |
| 11.03.2025 | 167,20 | 167,30 | 165,05 | 165,86 | -1,10% | 9.890.648,00 |
| 10.03.2025 | 167,31 | 169,90 | 167,05 | 167,70 | 0,61% | 17.558.982,00 |
| 07.03.2025 | 165,13 | 168,46 | 164,70 | 166,69 | 0,52% | 9.637.593,00 |
| 06.03.2025 | 165,00 | 165,87 | 163,51 | 165,83 | 0,43% | 8.037.888,00 |
| 05.03.2025 | 164,51 | 166,46 | 163,53 | 165,12 | -0,18% | 8.745.050,00 |
| 04.03.2025 | 168,08 | 169,99 | 165,32 | 165,42 | -1,11% | 11.999.962,00 |
| 03.03.2025 | 164,96 | 167,33 | 164,84 | 167,28 | 1,37% | 9.191.464,00 |
| 28.02.2025 | 164,31 | 165,94 | 162,70 | 165,02 | 0,79% | 12.037.415,00 |
| 27.02.2025 | 162,31 | 163,95 | 161,73 | 163,73 | 0,40% | 8.364.573,00 |
| 26.02.2025 | 165,08 | 165,13 | 162,55 | 163,08 | -1,81% | 11.396.410,00 |
| 25.02.2025 | 164,10 | 166,43 | 163,94 | 166,09 | 1,44% | 12.303.697,00 |
| 24.02.2025 | 162,68 | 164,87 | 162,05 | 163,74 | 0,89% | 10.201.917,00 |
| 21.02.2025 | 159,88 | 163,51 | 159,28 | 162,30 | 1,64% | 12.546.930,00 |