142,190€
-0,98%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2025 | 142,78 | 143,20 | 141,52 | 141,94 | -1,16% | 9.149,00 |
20.01.2025 | 142,64 | 143,60 | 142,02 | 143,60 | 0,22% | 11.661,00 |
17.01.2025 | 143,74 | 144,30 | 142,64 | 143,28 | -0,20% | 9.808,00 |
16.01.2025 | 141,18 | 143,66 | 140,32 | 143,56 | 1,93% | 10.178,00 |
15.01.2025 | 140,82 | 141,40 | 139,98 | 140,84 | 0,28% | 10.266,00 |
14.01.2025 | 140,86 | 141,60 | 138,98 | 140,44 | -0,74% | 7.164,00 |
13.01.2025 | 139,40 | 141,88 | 138,52 | 141,48 | 1,96% | 10.209,00 |
10.01.2025 | 138,06 | 140,20 | 137,72 | 138,76 | 0,52% | 13.123,00 |
09.01.2025 | 138,58 | 138,58 | 137,86 | 138,04 | 0,15% | 9.195,00 |
08.01.2025 | 141,24 | 142,54 | 137,32 | 137,84 | -2,52% | 16.524,00 |
07.01.2025 | 138,02 | 141,90 | 137,64 | 141,40 | 2,55% | 12.342,00 |
06.01.2025 | 140,46 | 140,48 | 137,76 | 137,88 | -1,40% | 17.928,00 |
03.01.2025 | 140,66 | 140,82 | 139,54 | 139,84 | -0,23% | 7.215,00 |
02.01.2025 | 140,34 | 141,50 | 139,60 | 140,16 | 0,92% | 13.379,00 |
30.12.2024 | 139,60 | 139,86 | 138,88 | 138,88 | -0,09% | 6.188,00 |
27.12.2024 | 140,00 | 140,70 | 138,64 | 139,00 | -0,50% | 10.299,00 |
23.12.2024 | 138,58 | 139,70 | 137,90 | 139,70 | 0,62% | 7.921,00 |
20.12.2024 | 138,52 | 139,36 | 137,22 | 138,84 | 0,16% | 10.149,00 |
19.12.2024 | 139,32 | 140,02 | 138,18 | 138,62 | -0,94% | 9.980,00 |
18.12.2024 | 139,64 | 140,84 | 138,78 | 139,94 | 0,11% | 16.836,00 |
17.12.2024 | 136,94 | 139,78 | 136,52 | 139,78 | 2,18% | 13.667,00 |
16.12.2024 | 139,56 | 140,34 | 136,68 | 136,80 | -2,20% | 20.710,00 |
13.12.2024 | 139,96 | 140,48 | 138,42 | 139,88 | 0,00% | 10.199,00 |
12.12.2024 | 139,74 | 140,68 | 138,72 | 139,88 | 0,07% | 11.136,00 |
11.12.2024 | 141,50 | 142,88 | 139,70 | 139,78 | -1,35% | 14.278,00 |
10.12.2024 | 142,12 | 143,22 | 141,28 | 141,70 | -0,10% | 9.350,00 |
09.12.2024 | 141,10 | 142,48 | 140,50 | 141,84 | 0,40% | 15.215,00 |
06.12.2024 | 141,56 | 141,88 | 140,50 | 141,28 | 0,06% | 10.496,00 |
05.12.2024 | 143,40 | 143,48 | 140,74 | 141,20 | -1,40% | 8.609,00 |
04.12.2024 | 145,00 | 145,70 | 142,56 | 143,20 | -1,30% | 7.513,00 |
03.12.2024 | 147,18 | 147,78 | 145,00 | 145,08 | -1,63% | 6.303,00 |
02.12.2024 | 146,08 | 147,98 | 146,08 | 147,48 | 0,74% | 8.229,00 |
29.11.2024 | 147,60 | 147,64 | 146,14 | 146,40 | -0,64% | 6.835,00 |
28.11.2024 | 147,20 | 147,98 | 147,02 | 147,34 | 0,24% | 2.398,00 |
27.11.2024 | 147,00 | 148,10 | 146,02 | 146,98 | -0,12% | 5.921,00 |
26.11.2024 | 147,90 | 148,20 | 146,28 | 147,16 | -0,78% | 3.926,00 |
25.11.2024 | 149,22 | 149,38 | 147,50 | 148,32 | -0,24% | 9.890,00 |
22.11.2024 | 148,04 | 150,88 | 147,92 | 148,68 | 0,24% | 9.839,00 |
21.11.2024 | 145,20 | 148,74 | 144,92 | 148,32 | 2,16% | 9.388,00 |
20.11.2024 | 145,22 | 145,28 | 144,14 | 145,18 | 0,72% | 5.583,00 |
19.11.2024 | 146,02 | 147,22 | 143,72 | 144,14 | -1,36% | 8.080,00 |
18.11.2024 | 146,38 | 146,94 | 144,32 | 146,12 | -0,23% | 10.765,00 |
15.11.2024 | 143,50 | 146,56 | 143,18 | 146,46 | 1,38% | 10.486,00 |
14.11.2024 | 145,24 | 146,50 | 142,58 | 144,46 | -0,37% | 9.526,00 |
13.11.2024 | 143,56 | 145,24 | 143,00 | 145,00 | 0,89% | 8.996,00 |
12.11.2024 | 145,84 | 146,46 | 143,72 | 143,72 | -1,25% | 6.471,00 |
11.11.2024 | 145,80 | 147,98 | 145,16 | 145,54 | -0,04% | 14.496,00 |
08.11.2024 | 145,58 | 146,16 | 145,10 | 145,60 | 0,26% | 4.980,00 |
07.11.2024 | 147,36 | 147,48 | 144,72 | 145,22 | -1,55% | 11.200,00 |
06.11.2024 | 148,00 | 150,42 | 146,88 | 147,50 | 2,09% | 11.054,00 |
05.11.2024 | 145,74 | 145,74 | 143,22 | 144,48 | -0,71% | 5.544,00 |
04.11.2024 | 146,78 | 147,30 | 145,28 | 145,52 | -1,66% | 7.644,00 |
01.11.2024 | 146,92 | 148,48 | 146,56 | 147,98 | 1,15% | 3.593,00 |
31.10.2024 | 147,28 | 148,22 | 146,22 | 146,30 | -1,20% | 5.627,00 |
30.10.2024 | 148,00 | 148,30 | 147,18 | 148,08 | -0,15% | 3.681,00 |
29.10.2024 | 149,48 | 150,32 | 148,02 | 148,30 | -0,79% | 5.407,00 |
28.10.2024 | 149,98 | 150,08 | 148,62 | 149,48 | 0,27% | 5.407,00 |
25.10.2024 | 151,06 | 151,68 | 148,90 | 149,08 | -1,34% | 6.534,00 |
24.10.2024 | 153,02 | 153,98 | 151,06 | 151,10 | -1,69% | 8.401,00 |
23.10.2024 | 150,68 | 153,70 | 150,68 | 153,70 | 1,36% | 7.875,00 |
22.10.2024 | 150,56 | 151,64 | 149,74 | 151,64 | 0,70% | 6.922,00 |
21.10.2024 | 152,00 | 152,48 | 150,04 | 150,58 | -0,78% | 9.074,00 |
18.10.2024 | 151,82 | 152,08 | 150,70 | 151,76 | 0,00% | 6.363,00 |
17.10.2024 | 151,38 | 152,24 | 150,78 | 151,76 | -0,14% | 7.706,00 |
16.10.2024 | 150,86 | 151,98 | 149,32 | 151,98 | 0,73% | 6.237,00 |
15.10.2024 | 148,32 | 152,62 | 145,52 | 150,88 | 1,52% | 24.723,00 |
14.10.2024 | 147,88 | 148,98 | 147,52 | 148,62 | 0,83% | 9.524,00 |
11.10.2024 | 147,92 | 148,68 | 147,28 | 147,40 | 0,27% | 8.238,00 |
10.10.2024 | 146,92 | 147,68 | 146,54 | 147,00 | 0,34% | 6.149,00 |
09.10.2024 | 145,18 | 147,38 | 145,18 | 146,50 | 0,69% | 7.083,00 |
08.10.2024 | 144,92 | 146,04 | 144,86 | 145,50 | 0,19% | 5.748,00 |
07.10.2024 | 146,02 | 146,32 | 145,22 | 145,22 | -0,63% | 6.552,00 |
04.10.2024 | 145,38 | 146,72 | 144,88 | 146,14 | 0,25% | 8.010,00 |
03.10.2024 | 146,20 | 146,50 | 145,28 | 145,78 | -0,03% | 3.057,00 |
02.10.2024 | 146,14 | 146,84 | 145,54 | 145,82 | -0,25% | 7.445,00 |
01.10.2024 | 145,54 | 146,76 | 145,20 | 146,18 | 0,80% | 6.177,00 |
30.09.2024 | 144,62 | 145,18 | 143,98 | 145,02 | 0,01% | 6.628,00 |
27.09.2024 | 144,54 | 146,20 | 144,26 | 145,00 | 0,49% | 6.784,00 |
26.09.2024 | 144,36 | 144,76 | 143,30 | 144,30 | 0,00% | 9.224,00 |
25.09.2024 | 145,12 | 146,06 | 143,50 | 144,30 | -0,93% | 11.886,00 |
24.09.2024 | 146,46 | 147,00 | 145,06 | 145,66 | -0,75% | 7.275,00 |
23.09.2024 | 147,12 | 148,20 | 146,26 | 146,76 | -0,07% | 3.874,00 |
20.09.2024 | 147,52 | 148,02 | 146,52 | 146,86 | -0,65% | 4.691,00 |
19.09.2024 | 149,20 | 149,98 | 147,38 | 147,82 | -1,33% | 7.606,00 |
18.09.2024 | 150,60 | 150,98 | 148,48 | 149,82 | -0,25% | 3.766,00 |
17.09.2024 | 150,16 | 150,68 | 149,44 | 150,20 | 0,17% | 4.760,00 |
16.09.2024 | 149,08 | 150,10 | 148,64 | 149,94 | 0,44% | 6.289,00 |
13.09.2024 | 148,32 | 149,56 | 147,76 | 149,28 | 0,46% | 4.668,00 |
12.09.2024 | 150,12 | 150,22 | 147,60 | 148,60 | -0,44% | 7.142,00 |
11.09.2024 | 150,68 | 152,08 | 149,06 | 149,26 | -1,91% | 9.808,00 |
10.09.2024 | 150,52 | 152,58 | 150,52 | 152,16 | 0,77% | 4.696,00 |
09.09.2024 | 148,64 | 151,38 | 148,52 | 151,00 | 1,96% | 6.922,00 |
06.09.2024 | 148,66 | 149,76 | 147,80 | 148,10 | -0,26% | 7.055,00 |
05.09.2024 | 151,26 | 151,58 | 148,48 | 148,48 | -1,85% | 7.347,00 |
04.09.2024 | 150,78 | 152,48 | 150,00 | 151,28 | 0,03% | 6.196,00 |
03.09.2024 | 149,68 | 152,00 | 149,00 | 151,24 | 0,95% | 8.837,00 |
02.09.2024 | 150,04 | 150,06 | 149,38 | 149,82 | -0,11% | 5.094,00 |
30.08.2024 | 148,22 | 150,00 | 148,06 | 149,98 | 0,98% | 5.318,00 |
29.08.2024 | 147,44 | 148,80 | 147,24 | 148,52 | 0,54% | 7.622,00 |
28.08.2024 | 146,42 | 148,34 | 145,88 | 147,72 | 1,43% | 5.222,00 |