132,890€
0,63%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 132,85 | 133,19 | 132,46 | 132,95 | 0,67% | - |
| 01.07.2025 | 129,62 | 133,84 | 129,08 | 132,06 | 1,95% | 9.758,00 |
| 30.06.2025 | 130,34 | 130,74 | 128,62 | 129,54 | -0,52% | 11.047,00 |
| 27.06.2025 | 130,50 | 130,88 | 129,10 | 130,22 | 0,37% | 8.602,00 |
| 26.06.2025 | 130,72 | 130,98 | 129,32 | 129,74 | -0,81% | 8.686,00 |
| 25.06.2025 | 130,96 | 131,66 | 130,22 | 130,80 | -0,32% | 7.182,00 |
| 24.06.2025 | 131,28 | 131,44 | 130,06 | 131,22 | 0,34% | 4.473,00 |
| 23.06.2025 | 129,66 | 131,62 | 129,52 | 130,78 | 0,49% | 6.299,00 |
| 20.06.2025 | 131,20 | 131,66 | 129,32 | 130,14 | -0,76% | 11.604,00 |
| 19.06.2025 | 131,52 | 131,98 | 130,82 | 131,14 | -0,26% | 2.872,00 |
| 18.06.2025 | 132,70 | 132,96 | 131,02 | 131,48 | -0,80% | 6.537,00 |
| 17.06.2025 | 133,44 | 134,78 | 132,54 | 132,54 | -0,96% | 6.575,00 |
| 16.06.2025 | 136,02 | 136,50 | 133,42 | 133,82 | -1,55% | 7.738,00 |
| 13.06.2025 | 134,18 | 136,90 | 134,18 | 135,92 | 0,50% | 6.961,00 |
| 12.06.2025 | 134,24 | 135,26 | 133,52 | 135,24 | 0,18% | 7.996,00 |
| 11.06.2025 | 137,02 | 137,62 | 134,76 | 135,00 | -1,37% | 5.286,00 |
| 10.06.2025 | 135,82 | 137,88 | 135,32 | 136,88 | 0,40% | 8.684,00 |
| 09.06.2025 | 135,90 | 136,66 | 135,30 | 136,34 | 0,25% | 3.310,00 |
| 06.06.2025 | 134,46 | 136,94 | 134,10 | 136,00 | 1,07% | 9.513,00 |
| 05.06.2025 | 134,12 | 134,86 | 132,76 | 134,56 | 0,09% | 12.159,00 |
| 04.06.2025 | 135,92 | 136,20 | 134,26 | 134,44 | -0,93% | 5.618,00 |
| 03.06.2025 | 135,84 | 136,40 | 135,20 | 135,70 | -0,15% | 6.413,00 |
| 02.06.2025 | 136,38 | 136,38 | 133,12 | 135,90 | -0,80% | 12.739,00 |
| 30.05.2025 | 135,34 | 137,00 | 135,00 | 137,00 | 1,86% | 6.907,00 |
| 29.05.2025 | 136,00 | 136,38 | 133,68 | 134,50 | -0,47% | 3.324,00 |
| 28.05.2025 | 135,68 | 135,96 | 134,54 | 135,14 | -0,15% | 5.747,00 |
| 27.05.2025 | 135,38 | 135,82 | 133,00 | 135,34 | -0,22% | 7.685,00 |
| 26.05.2025 | 134,98 | 135,64 | 134,52 | 135,64 | 0,58% | 6.063,00 |
| 23.05.2025 | 135,00 | 135,54 | 133,52 | 134,86 | -0,12% | 9.858,00 |
| 22.05.2025 | 134,98 | 136,24 | 134,32 | 135,02 | -0,30% | 6.283,00 |
| 21.05.2025 | 135,56 | 136,22 | 134,80 | 135,42 | -0,54% | 7.251,00 |
| 20.05.2025 | 135,24 | 136,74 | 134,82 | 136,16 | 0,18% | 6.298,00 |
| 19.05.2025 | 135,50 | 135,92 | 134,00 | 135,92 | 0,41% | 10.181,00 |
| 16.05.2025 | 133,98 | 135,98 | 133,26 | 135,36 | 1,15% | 8.502,00 |
| 15.05.2025 | 131,20 | 133,82 | 130,28 | 133,82 | 2,00% | 11.294,00 |
| 14.05.2025 | 132,76 | 133,54 | 130,44 | 131,20 | -1,20% | 14.857,00 |
| 13.05.2025 | 138,64 | 139,18 | 132,52 | 132,80 | -4,34% | 22.558,00 |
| 12.05.2025 | 136,00 | 139,98 | 134,68 | 138,82 | 1,54% | 17.115,00 |
| 09.05.2025 | 138,44 | 138,88 | 136,72 | 136,72 | -1,31% | 5.039,00 |
| 08.05.2025 | 138,42 | 139,62 | 136,96 | 138,54 | -0,42% | 8.699,00 |
| 07.05.2025 | 136,98 | 139,34 | 135,98 | 139,12 | 2,46% | 6.571,00 |
| 06.05.2025 | 137,26 | 137,48 | 135,36 | 135,78 | -0,89% | 6.271,00 |
| 05.05.2025 | 137,68 | 138,10 | 136,42 | 137,00 | -0,81% | 11.242,00 |
| 02.05.2025 | 136,72 | 138,56 | 136,52 | 138,12 | 0,42% | 10.154,00 |
| 30.04.2025 | 136,48 | 139,12 | 136,40 | 137,54 | 0,26% | 9.228,00 |
| 29.04.2025 | 136,82 | 137,98 | 135,50 | 137,18 | 0,63% | 7.883,00 |
| 28.04.2025 | 135,12 | 136,78 | 135,12 | 136,32 | 0,38% | 8.661,00 |
| 25.04.2025 | 136,22 | 137,38 | 134,36 | 135,80 | -0,26% | 12.473,00 |
| 24.04.2025 | 136,22 | 137,14 | 135,02 | 136,16 | -0,45% | 19.387,00 |
| 23.04.2025 | 138,60 | 139,98 | 136,30 | 136,78 | -0,84% | 14.973,00 |
| 22.04.2025 | 135,98 | 138,18 | 135,76 | 137,94 | -0,39% | 18.872,00 |
| 17.04.2025 | 136,04 | 140,50 | 134,68 | 138,48 | 2,43% | 9.720,00 |
| 16.04.2025 | 134,52 | 136,90 | 134,00 | 135,20 | -0,62% | 11.794,00 |
| 15.04.2025 | 135,40 | 138,28 | 132,92 | 136,04 | 0,12% | 26.150,00 |
| 14.04.2025 | 134,02 | 136,16 | 133,42 | 135,88 | 1,54% | 14.590,00 |
| 11.04.2025 | 132,76 | 134,50 | 130,12 | 133,82 | 0,62% | 13.429,00 |
| 10.04.2025 | 138,80 | 139,60 | 129,76 | 133,00 | -3,62% | 22.906,00 |
| 09.04.2025 | 133,80 | 139,38 | 128,02 | 138,00 | 1,14% | 23.733,00 |
| 08.04.2025 | 139,06 | 142,18 | 135,28 | 136,44 | -0,99% | 24.958,00 |
| 07.04.2025 | 137,00 | 139,40 | 133,52 | 137,80 | -1,36% | 55.329,00 |
| 04.04.2025 | 142,82 | 145,42 | 139,66 | 139,70 | -3,92% | 24.185,00 |
| 03.04.2025 | 141,02 | 145,70 | 139,52 | 145,40 | 1,48% | 23.559,00 |
| 02.04.2025 | 142,44 | 143,56 | 141,20 | 143,28 | 0,90% | 23.110,00 |
| 01.04.2025 | 149,78 | 150,80 | 142,00 | 142,00 | -7,37% | 63.035,00 |
| 31.03.2025 | 151,34 | 154,10 | 150,10 | 153,30 | 1,62% | 14.661,00 |
| 28.03.2025 | 151,08 | 152,14 | 150,56 | 150,86 | 0,00% | 10.716,00 |
| 27.03.2025 | 150,90 | 151,88 | 149,72 | 150,86 | 0,12% | 4.395,00 |
| 26.03.2025 | 148,98 | 150,78 | 148,62 | 150,68 | 0,83% | 7.740,00 |
| 25.03.2025 | 150,76 | 151,76 | 148,84 | 149,44 | -1,27% | 7.671,00 |
| 24.03.2025 | 151,76 | 152,34 | 150,22 | 151,36 | 0,20% | 7.794,00 |
| 21.03.2025 | 150,18 | 151,44 | 149,80 | 151,06 | 0,43% | 7.031,00 |
| 20.03.2025 | 150,24 | 150,98 | 149,58 | 150,42 | 0,43% | 3.617,00 |
| 19.03.2025 | 150,26 | 150,98 | 148,78 | 149,78 | -0,36% | 5.322,00 |
| 18.03.2025 | 149,30 | 151,12 | 148,52 | 150,32 | 0,66% | 7.598,00 |
| 17.03.2025 | 149,22 | 149,96 | 148,42 | 149,34 | -0,07% | 11.130,00 |
| 14.03.2025 | 150,56 | 150,98 | 148,38 | 149,44 | -0,37% | 7.524,00 |
| 13.03.2025 | 149,12 | 151,64 | 149,12 | 150,00 | 0,46% | 14.896,00 |
| 12.03.2025 | 152,98 | 152,98 | 148,76 | 149,32 | -1,56% | 28.118,00 |
| 11.03.2025 | 155,24 | 155,26 | 151,02 | 151,68 | -1,88% | 10.768,00 |
| 10.03.2025 | 153,44 | 156,32 | 152,88 | 154,58 | 0,34% | 11.035,00 |
| 07.03.2025 | 153,60 | 155,18 | 151,52 | 154,06 | 0,20% | 6.160,00 |
| 06.03.2025 | 152,52 | 153,76 | 151,02 | 153,76 | 0,63% | 13.048,00 |
| 05.03.2025 | 155,96 | 156,34 | 151,74 | 152,80 | -2,05% | 12.254,00 |
| 04.03.2025 | 159,14 | 161,48 | 155,90 | 156,00 | -2,06% | 36.521,00 |
| 03.03.2025 | 157,50 | 159,72 | 156,72 | 159,28 | 0,18% | 17.695,00 |
| 28.02.2025 | 157,86 | 159,12 | 156,54 | 159,00 | 1,26% | 11.631,00 |
| 27.02.2025 | 155,84 | 157,54 | 155,02 | 157,02 | 1,15% | 5.771,00 |
| 26.02.2025 | 158,12 | 158,48 | 155,02 | 155,24 | -1,90% | 8.755,00 |
| 25.02.2025 | 155,88 | 158,24 | 155,86 | 158,24 | 1,03% | 12.064,00 |
| 24.02.2025 | 154,20 | 158,00 | 154,08 | 156,62 | 0,90% | 21.736,00 |
| 21.02.2025 | 151,88 | 156,10 | 151,70 | 155,22 | 2,16% | 13.020,00 |
| 20.02.2025 | 150,86 | 152,82 | 150,38 | 151,94 | 0,24% | 6.958,00 |
| 19.02.2025 | 148,76 | 151,66 | 147,78 | 151,58 | 2,16% | 7.752,00 |
| 18.02.2025 | 148,78 | 148,78 | 146,58 | 148,38 | -1,04% | 6.544,00 |
| 17.02.2025 | 148,86 | 149,98 | 148,86 | 149,94 | 0,37% | 5.952,00 |
| 14.02.2025 | 150,60 | 150,78 | 148,68 | 149,38 | -0,56% | 5.665,00 |
| 13.02.2025 | 149,02 | 151,50 | 148,86 | 150,22 | 0,52% | 10.765,00 |
| 12.02.2025 | 150,98 | 150,98 | 148,64 | 149,44 | -0,78% | 5.918,00 |
| 11.02.2025 | 149,60 | 151,18 | 148,78 | 150,62 | 0,68% | 6.844,00 |
| 10.02.2025 | 148,86 | 149,62 | 147,62 | 149,60 | 0,74% | 6.763,00 |