252,830$
-1,92%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 257,26 | 258,34 | 252,18 | 252,84 | -1,91% | 537.051,00 |
| 13.07.2026 | 257,95 | 259,52 | 256,15 | 257,77 | 0,31% | 5.099.855,00 |
| 10.07.2026 | 260,19 | 261,30 | 255,52 | 256,98 | -0,82% | 6.534.728,00 |
| 09.07.2026 | 260,63 | 263,45 | 258,13 | 259,10 | -1,63% | 6.294.135,00 |
| 08.07.2026 | 268,60 | 268,60 | 263,13 | 263,40 | -1,44% | 6.687.346,00 |
| 07.07.2026 | 264,89 | 269,43 | 264,05 | 267,24 | 3,05% | 8.979.654,00 |
| 06.07.2026 | 260,23 | 261,38 | 255,93 | 259,33 | -1,41% | 6.672.534,00 |
| 02.07.2026 | 255,78 | 263,10 | 254,00 | 263,04 | 3,57% | 8.000.738,00 |
| 01.07.2026 | 253,25 | 254,20 | 251,08 | 253,98 | 0,00% | 6.040.859,00 |
| 30.06.2026 | 259,00 | 259,90 | 253,17 | 253,97 | -1,76% | 7.691.750,00 |
| 29.06.2026 | 253,90 | 258,58 | 252,03 | 258,51 | 1,51% | 8.404.094,00 |
| 26.06.2026 | 248,27 | 255,11 | 247,87 | 254,66 | 3,99% | 16.316.770,00 |
| 25.06.2026 | 241,27 | 248,19 | 240,88 | 244,88 | 1,61% | 9.076.265,00 |
| 24.06.2026 | 239,89 | 243,04 | 238,75 | 241,00 | 0,80% | 7.634.932,00 |
| 23.06.2026 | 235,64 | 239,80 | 234,35 | 239,08 | 3,37% | 11.692.620,00 |
| 22.06.2026 | 228,95 | 231,45 | 227,50 | 231,29 | 1,27% | 8.393.040,00 |
| 18.06.2026 | 231,78 | 232,75 | 227,60 | 228,39 | -2,48% | 18.989.761,00 |
| 17.06.2026 | 234,03 | 235,43 | 230,70 | 234,20 | -0,42% | 8.428.913,00 |
| 16.06.2026 | 236,37 | 236,37 | 231,02 | 235,18 | -0,20% | 7.021.889,00 |
| 15.06.2026 | 239,00 | 239,50 | 233,58 | 235,66 | -2,16% | 7.485.712,00 |
| 12.06.2026 | 240,00 | 240,91 | 237,52 | 240,87 | 1,07% | 6.459.438,00 |
| 11.06.2026 | 240,00 | 241,60 | 238,14 | 238,33 | -0,07% | 7.385.224,00 |
| 10.06.2026 | 239,00 | 240,93 | 237,05 | 238,49 | 0,63% | 8.097.591,00 |
| 09.06.2026 | 232,38 | 237,71 | 230,41 | 237,00 | 2,08% | 8.191.864,00 |
| 08.06.2026 | 232,77 | 234,95 | 230,56 | 232,16 | -0,26% | 7.221.828,00 |
| 05.06.2026 | 230,00 | 235,22 | 229,00 | 232,77 | 2,02% | 8.034.922,00 |
| 04.06.2026 | 227,09 | 228,67 | 225,90 | 228,17 | 2,21% | 6.684.238,00 |
| 03.06.2026 | 222,45 | 224,93 | 222,00 | 223,24 | 0,16% | 6.448.242,00 |
| 02.06.2026 | 222,58 | 225,50 | 221,17 | 222,89 | -0,28% | 5.350.936,00 |
| 01.06.2026 | 223,20 | 224,44 | 220,84 | 223,51 | -0,81% | 7.982.485,00 |
| 29.05.2026 | 231,23 | 231,50 | 224,59 | 225,33 | -2,37% | 13.901.493,00 |
| 28.05.2026 | 230,03 | 231,87 | 229,73 | 230,80 | -0,21% | 6.732.890,00 |
| 27.05.2026 | 229,98 | 232,89 | 229,02 | 231,29 | 0,48% | 5.702.940,00 |
| 26.05.2026 | 233,00 | 233,24 | 229,08 | 230,18 | -1,78% | 6.426.741,00 |
| 22.05.2026 | 233,00 | 235,50 | 232,72 | 234,34 | 1,13% | 5.464.729,00 |
| 21.05.2026 | 229,32 | 231,89 | 227,35 | 231,73 | 1,05% | 5.196.132,00 |
| 20.05.2026 | 231,69 | 232,00 | 229,17 | 229,32 | -0,30% | 6.552.001,00 |
| 19.05.2026 | 228,94 | 230,85 | 228,04 | 230,00 | 0,47% | 7.700.525,00 |
| 18.05.2026 | 226,71 | 229,70 | 225,86 | 228,92 | 0,97% | 9.220.614,00 |
| 15.05.2026 | 230,80 | 232,13 | 226,44 | 226,71 | -1,77% | 12.166.950,00 |
| 14.05.2026 | 230,98 | 231,76 | 229,16 | 230,80 | 0,16% | 5.731.353,00 |
| 13.05.2026 | 225,82 | 230,80 | 225,44 | 230,42 | 2,75% | 7.251.284,00 |
| 12.05.2026 | 223,00 | 227,65 | 221,65 | 224,26 | 1,28% | 7.981.030,00 |
| 11.05.2026 | 221,32 | 223,28 | 220,37 | 221,43 | 0,05% | 5.922.020,00 |
| 08.05.2026 | 222,85 | 223,37 | 220,92 | 221,32 | -0,53% | 5.550.555,00 |
| 07.05.2026 | 224,78 | 224,78 | 220,63 | 222,51 | -0,94% | 6.762.682,00 |
| 06.05.2026 | 225,25 | 226,34 | 222,95 | 224,62 | -0,41% | 7.774.716,00 |
| 05.05.2026 | 225,24 | 226,53 | 224,90 | 225,55 | 0,60% | 5.253.394,00 |
| 04.05.2026 | 225,51 | 227,07 | 223,58 | 224,20 | -1,32% | 7.969.027,00 |
| 01.05.2026 | 229,06 | 229,77 | 227,02 | 227,19 | -1,16% | 6.863.587,00 |
| 30.04.2026 | 227,95 | 231,16 | 227,81 | 229,85 | 1,10% | 8.070.331,00 |
| 29.04.2026 | 225,52 | 228,71 | 224,86 | 227,35 | -0,19% | 6.881.107,00 |
| 28.04.2026 | 227,73 | 231,03 | 226,37 | 227,79 | 1,09% | 6.945.790,00 |
| 27.04.2026 | 225,77 | 227,91 | 224,35 | 225,34 | -0,95% | 7.532.676,00 |
| 24.04.2026 | 229,03 | 229,99 | 227,02 | 227,50 | -1,37% | 6.067.521,00 |
| 23.04.2026 | 227,25 | 231,39 | 227,03 | 230,65 | 2,01% | 6.945.983,00 |
| 22.04.2026 | 226,18 | 227,48 | 223,77 | 226,10 | -0,03% | 8.768.764,00 |
| 21.04.2026 | 229,22 | 229,69 | 224,70 | 226,16 | -1,96% | 10.941.586,00 |
| 20.04.2026 | 234,71 | 235,26 | 229,53 | 230,69 | -1,49% | 7.744.337,00 |
| 17.04.2026 | 234,36 | 235,54 | 232,04 | 234,18 | -0,15% | 8.946.288,00 |
| 16.04.2026 | 237,42 | 238,14 | 232,12 | 234,54 | -1,73% | 8.560.131,00 |
| 15.04.2026 | 239,94 | 240,42 | 236,75 | 238,67 | -0,60% | 6.402.328,00 |
| 14.04.2026 | 235,01 | 242,19 | 233,25 | 240,10 | 0,90% | 10.116.285,00 |
| 13.04.2026 | 237,71 | 238,39 | 235,18 | 237,96 | -0,21% | 7.435.575,00 |
| 10.04.2026 | 242,00 | 242,26 | 237,91 | 238,46 | -1,18% | 7.354.528,00 |
| 09.04.2026 | 241,30 | 244,20 | 240,54 | 241,31 | 0,00% | 6.087.133,00 |
| 08.04.2026 | 236,64 | 241,33 | 233,90 | 241,30 | 1,21% | 8.764.693,00 |
| 07.04.2026 | 240,78 | 240,78 | 236,01 | 238,41 | -1,06% | 6.226.871,00 |
| 06.04.2026 | 242,65 | 243,52 | 240,50 | 240,97 | -0,85% | 4.437.856,00 |
| 02.04.2026 | 244,59 | 247,21 | 241,87 | 243,04 | -0,44% | 6.878.704,00 |
| 01.04.2026 | 245,60 | 247,20 | 243,74 | 244,12 | -0,13% | 6.311.572,00 |
| 31.03.2026 | 243,01 | 245,33 | 242,65 | 244,44 | 0,80% | 7.537.654,00 |
| 30.03.2026 | 243,49 | 244,21 | 240,51 | 242,49 | 0,85% | 7.222.025,00 |
| 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 |