191,750€
0,47%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 189,33 | 191,70 | 189,25 | 189,82 | -0,54% | - |
| 29.01.2026 | 190,46 | 192,30 | 190,12 | 190,85 | -0,28% | - |
| 28.01.2026 | 188,54 | 191,45 | 187,44 | 191,39 | 1,98% | - |
| 27.01.2026 | 186,57 | 188,02 | 184,99 | 187,67 | 0,87% | - |
| 26.01.2026 | 186,10 | 186,92 | 185,43 | 186,06 | -0,46% | - |
| 23.01.2026 | 185,84 | 187,38 | 184,72 | 186,92 | 0,37% | 5.032,00 |
| 22.01.2026 | 186,96 | 189,20 | 185,18 | 186,24 | 0,67% | 7.538,00 |
| 21.01.2026 | 185,24 | 186,94 | 177,92 | 185,00 | -0,48% | 8.942,00 |
| 20.01.2026 | 186,48 | 186,98 | 183,02 | 185,90 | 0,02% | 10.103,00 |
| 19.01.2026 | 187,00 | 188,14 | 185,86 | 185,86 | -1,61% | 10.855,00 |
| 16.01.2026 | 188,98 | 189,76 | 187,96 | 188,90 | -0,10% | 4.914,00 |
| 15.01.2026 | 187,98 | 189,08 | 186,06 | 189,08 | 0,76% | 10.003,00 |
| 14.01.2026 | 183,50 | 187,98 | 182,74 | 187,66 | 2,31% | 6.392,00 |
| 13.01.2026 | 179,80 | 183,98 | 178,50 | 183,42 | 1,91% | 13.531,00 |
| 12.01.2026 | 175,76 | 179,98 | 174,52 | 179,98 | 2,55% | 9.017,00 |
| 09.01.2026 | 176,98 | 177,82 | 175,50 | 175,50 | -0,74% | 5.353,00 |
| 08.01.2026 | 177,42 | 178,98 | 176,22 | 176,80 | -0,28% | 4.777,00 |
| 07.01.2026 | 175,38 | 177,98 | 175,02 | 177,30 | 1,01% | 5.870,00 |
| 06.01.2026 | 173,74 | 176,70 | 173,48 | 175,52 | 0,71% | 4.702,00 |
| 05.01.2026 | 177,48 | 177,48 | 171,68 | 174,28 | -1,06% | 8.932,00 |
| 02.01.2026 | 176,02 | 176,98 | 173,74 | 176,14 | -0,19% | 5.556,00 |
| 30.12.2025 | 176,46 | 176,96 | 175,76 | 176,48 | -0,43% | 2.340,00 |
| 29.12.2025 | 175,88 | 177,80 | 175,40 | 177,24 | 1,51% | 9.808,00 |
| 23.12.2025 | 175,60 | 176,26 | 172,52 | 174,60 | -1,12% | 13.159,00 |
| 22.12.2025 | 176,36 | 176,98 | 174,66 | 176,58 | 0,32% | 6.408,00 |
| 19.12.2025 | 177,46 | 178,56 | 176,02 | 176,02 | -1,22% | 4.558,00 |
| 18.12.2025 | 178,70 | 179,98 | 177,38 | 178,20 | -0,80% | 7.671,00 |
| 17.12.2025 | 178,08 | 179,98 | 177,66 | 179,64 | 0,91% | 7.147,00 |
| 16.12.2025 | 182,08 | 183,38 | 177,72 | 178,02 | -2,37% | 8.262,00 |
| 15.12.2025 | 180,00 | 183,00 | 179,20 | 182,34 | 1,10% | 11.138,00 |
| 12.12.2025 | 178,80 | 180,64 | 178,80 | 180,36 | 0,84% | 7.860,00 |
| 11.12.2025 | 176,24 | 179,74 | 175,88 | 178,86 | 1,56% | 8.162,00 |
| 10.12.2025 | 172,02 | 176,52 | 171,38 | 176,12 | 2,38% | 10.014,00 |
| 09.12.2025 | 173,02 | 176,68 | 172,02 | 172,02 | -0,70% | 3.319,00 |
| 08.12.2025 | 172,98 | 174,86 | 172,42 | 173,24 | -0,07% | 8.321,00 |
| 05.12.2025 | 173,42 | 174,34 | 172,14 | 173,36 | -0,12% | 4.391,00 |
| 04.12.2025 | 176,04 | 176,80 | 173,18 | 173,56 | -1,67% | 4.709,00 |
| 03.12.2025 | 176,34 | 177,42 | 175,48 | 176,50 | 0,06% | 4.485,00 |
| 02.12.2025 | 176,88 | 177,26 | 174,84 | 176,40 | -0,35% | 5.215,00 |
| 01.12.2025 | 178,52 | 179,00 | 176,64 | 177,02 | -0,52% | 9.620,00 |
| 28.11.2025 | 178,04 | 179,78 | 176,48 | 177,94 | -0,10% | 6.024,00 |
| 27.11.2025 | 178,98 | 179,48 | 177,62 | 178,12 | -0,49% | 5.195,00 |
| 26.11.2025 | 179,00 | 179,48 | 178,02 | 179,00 | 0,02% | 5.671,00 |
| 25.11.2025 | 177,24 | 179,48 | 177,02 | 178,96 | 0,26% | 7.193,00 |
| 24.11.2025 | 176,74 | 178,50 | 175,98 | 178,50 | 0,77% | 7.621,00 |
| 21.11.2025 | 176,24 | 179,70 | 175,46 | 177,14 | 0,36% | 10.460,00 |
| 20.11.2025 | 175,28 | 177,48 | 174,62 | 176,50 | 0,50% | 7.439,00 |
| 19.11.2025 | 172,90 | 176,30 | 171,92 | 175,62 | 1,63% | 8.789,00 |
| 18.11.2025 | 171,86 | 172,80 | 171,02 | 172,80 | 0,47% | 11.534,00 |
| 17.11.2025 | 168,76 | 172,66 | 168,02 | 172,00 | 1,46% | 13.383,00 |
| 14.11.2025 | 167,94 | 169,76 | 166,76 | 169,52 | 1,21% | 7.243,00 |
| 13.11.2025 | 168,52 | 168,68 | 166,86 | 167,50 | -0,12% | 5.365,00 |
| 12.11.2025 | 167,60 | 168,68 | 166,52 | 167,70 | 0,35% | 10.725,00 |
| 11.11.2025 | 162,68 | 167,12 | 162,48 | 167,12 | 2,55% | 5.032,00 |
| 10.11.2025 | 161,26 | 162,96 | 160,42 | 162,96 | 1,34% | 5.641,00 |
| 07.11.2025 | 162,04 | 162,72 | 160,74 | 160,80 | -0,46% | 4.179,00 |
| 06.11.2025 | 161,70 | 162,36 | 160,78 | 161,54 | -0,44% | 5.584,00 |
| 05.11.2025 | 162,56 | 163,38 | 161,70 | 162,26 | -0,34% | 2.988,00 |
| 04.11.2025 | 160,94 | 163,56 | 160,52 | 162,82 | 0,82% | 5.471,00 |
| 03.11.2025 | 165,00 | 165,00 | 161,50 | 161,50 | -1,60% | 4.452,00 |
| 31.10.2025 | 163,58 | 164,30 | 161,90 | 164,12 | 0,43% | 5.604,00 |
| 30.10.2025 | 160,04 | 163,92 | 160,04 | 163,42 | 1,59% | 5.448,00 |
| 29.10.2025 | 160,50 | 161,28 | 158,50 | 160,86 | 0,51% | 6.396,00 |
| 28.10.2025 | 162,76 | 163,98 | 160,02 | 160,04 | -2,25% | 7.176,00 |
| 27.10.2025 | 164,52 | 164,52 | 162,52 | 163,72 | -0,16% | 7.980,00 |
| 24.10.2025 | 166,58 | 166,64 | 162,98 | 163,98 | -0,87% | 4.081,00 |
| 23.10.2025 | 166,00 | 166,78 | 164,94 | 165,42 | -0,49% | 5.064,00 |
| 22.10.2025 | 165,14 | 166,58 | 164,94 | 166,24 | 0,23% | 4.833,00 |
| 21.10.2025 | 166,70 | 166,80 | 165,02 | 165,86 | -0,34% | 5.536,00 |
| 20.10.2025 | 165,52 | 167,10 | 164,94 | 166,42 | 0,57% | 8.045,00 |
| 17.10.2025 | 163,20 | 165,76 | 162,24 | 165,48 | 0,90% | 9.404,00 |
| 16.10.2025 | 164,36 | 165,40 | 163,22 | 164,00 | -0,27% | 4.815,00 |
| 15.10.2025 | 164,20 | 166,18 | 162,22 | 164,44 | 0,11% | 4.291,00 |
| 14.10.2025 | 164,58 | 169,58 | 160,76 | 164,26 | -0,35% | 10.103,00 |
| 13.10.2025 | 163,50 | 165,04 | 162,32 | 164,84 | 0,30% | 10.893,00 |
| 10.10.2025 | 164,68 | 165,82 | 163,66 | 164,34 | -0,56% | 10.962,00 |
| 09.10.2025 | 162,56 | 165,70 | 162,52 | 165,26 | 1,06% | 9.709,00 |
| 08.10.2025 | 162,36 | 163,56 | 161,68 | 163,52 | 0,90% | 7.108,00 |
| 07.10.2025 | 160,02 | 162,14 | 154,70 | 162,06 | 0,87% | 13.398,00 |
| 06.10.2025 | 161,44 | 162,10 | 160,04 | 160,66 | -0,31% | 9.104,00 |
| 03.10.2025 | 158,76 | 161,62 | 158,50 | 161,16 | 1,51% | 8.865,00 |
| 02.10.2025 | 158,52 | 159,18 | 156,90 | 158,76 | 0,04% | 6.569,00 |
| 01.10.2025 | 157,32 | 158,88 | 156,42 | 158,70 | 0,69% | 7.743,00 |
| 30.09.2025 | 155,10 | 158,52 | 154,22 | 157,62 | 1,69% | 11.318,00 |
| 29.09.2025 | 153,10 | 155,00 | 153,04 | 155,00 | 0,91% | 9.041,00 |
| 26.09.2025 | 151,86 | 153,64 | 151,86 | 153,60 | 0,87% | 4.276,00 |
| 25.09.2025 | 150,26 | 152,48 | 150,02 | 152,28 | 1,33% | 5.111,00 |
| 24.09.2025 | 150,14 | 150,68 | 149,68 | 150,28 | 0,86% | 4.494,00 |
| 23.09.2025 | 148,80 | 150,02 | 148,28 | 149,00 | 0,76% | 5.632,00 |
| 22.09.2025 | 149,72 | 149,98 | 147,80 | 147,88 | -1,41% | 4.777,00 |
| 19.09.2025 | 147,66 | 150,38 | 147,62 | 150,00 | 1,52% | 5.139,00 |
| 18.09.2025 | 149,78 | 150,26 | 147,50 | 147,76 | -1,16% | 6.480,00 |
| 17.09.2025 | 148,54 | 150,42 | 148,20 | 149,50 | 0,55% | 3.943,00 |
| 16.09.2025 | 150,38 | 151,02 | 148,28 | 148,68 | -1,47% | 4.652,00 |
| 15.09.2025 | 152,02 | 152,26 | 150,40 | 150,90 | -0,61% | 5.163,00 |
| 12.09.2025 | 151,98 | 152,48 | 151,38 | 151,82 | -0,04% | 6.310,00 |
| 11.09.2025 | 149,38 | 152,16 | 149,38 | 151,88 | 1,21% | 5.797,00 |
| 10.09.2025 | 150,94 | 151,38 | 148,74 | 150,06 | -0,71% | 4.809,00 |
| 09.09.2025 | 151,50 | 151,94 | 150,34 | 151,14 | 0,05% | 2.218,00 |
| 08.09.2025 | 152,08 | 152,68 | 150,26 | 151,06 | -0,44% | 5.940,00 |