176,040€
0,01%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 175,98 | 176,22 | 175,83 | 176,01 | -0,01% | - |
| 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 |
| 05.09.2025 | 152,76 | 153,36 | 150,78 | 151,72 | -0,60% | 5.275,00 |
| 04.09.2025 | 152,32 | 153,46 | 151,88 | 152,64 | 0,33% | 4.580,00 |
| 03.09.2025 | 152,22 | 152,98 | 151,30 | 152,14 | -0,61% | 3.850,00 |
| 02.09.2025 | 151,04 | 153,84 | 150,60 | 153,08 | 2,05% | 11.461,00 |
| 01.09.2025 | 151,38 | 151,98 | 149,98 | 150,00 | -0,96% | 7.430,00 |
| 29.08.2025 | 149,88 | 151,46 | 149,24 | 151,46 | 0,76% | 4.545,00 |
| 28.08.2025 | 151,90 | 152,74 | 149,80 | 150,32 | -1,09% | 6.534,00 |
| 27.08.2025 | 151,98 | 153,24 | 151,56 | 151,98 | 0,40% | 4.978,00 |
| 26.08.2025 | 152,30 | 152,88 | 150,96 | 151,38 | -1,65% | 4.445,00 |
| 25.08.2025 | 153,00 | 154,20 | 152,44 | 153,92 | 0,61% | 6.289,00 |
| 22.08.2025 | 154,12 | 155,90 | 151,52 | 152,98 | -1,10% | 8.654,00 |
| 21.08.2025 | 153,60 | 155,00 | 152,52 | 154,68 | 0,57% | 6.795,00 |
| 20.08.2025 | 152,22 | 154,88 | 152,22 | 153,80 | 0,95% | 7.889,00 |
| 19.08.2025 | 150,62 | 152,96 | 150,40 | 152,36 | 0,66% | 5.017,00 |
| 18.08.2025 | 151,36 | 152,16 | 150,56 | 151,36 | 0,12% | 8.547,00 |
| 15.08.2025 | 150,30 | 151,46 | 149,58 | 151,18 | 0,65% | 6.084,00 |
| 14.08.2025 | 149,08 | 150,90 | 148,76 | 150,20 | 0,87% | 5.622,00 |
| 13.08.2025 | 147,78 | 149,10 | 147,26 | 148,90 | 0,73% | 4.565,00 |
| 12.08.2025 | 149,64 | 150,38 | 147,32 | 147,82 | -1,37% | 6.978,00 |
| 11.08.2025 | 148,70 | 150,16 | 148,48 | 149,88 | 0,73% | 9.758,00 |
| 08.08.2025 | 147,02 | 149,20 | 146,52 | 148,80 | 1,22% | 7.945,00 |
| 07.08.2025 | 146,02 | 147,46 | 145,52 | 147,00 | 0,34% | 6.251,00 |
| 06.08.2025 | 148,18 | 148,18 | 146,08 | 146,50 | -0,43% | 9.710,00 |
| 05.08.2025 | 148,26 | 148,58 | 146,70 | 147,14 | -0,50% | 8.448,00 |