210,650€
0,67%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 209,15 | 212,35 | 208,50 | 209,25 | -0,59% | 3.431,00 |
| 11.03.2026 | 209,20 | 210,50 | 208,55 | 210,50 | 0,05% | 3.663,00 |
| 10.03.2026 | 208,50 | 210,40 | 207,10 | 210,40 | 0,65% | 8.034,00 |
| 09.03.2026 | 205,00 | 209,95 | 202,40 | 209,05 | 0,89% | 11.182,00 |
| 06.03.2026 | 205,50 | 207,20 | 203,40 | 207,20 | 0,41% | 9.303,00 |
| 05.03.2026 | 210,25 | 211,40 | 203,60 | 206,35 | -2,13% | 9.356,00 |
| 04.03.2026 | 212,05 | 213,05 | 209,45 | 210,85 | -0,64% | 4.300,00 |
| 03.03.2026 | 211,15 | 213,40 | 211,05 | 212,20 | -0,14% | 16.467,00 |
| 02.03.2026 | 209,30 | 214,60 | 209,05 | 212,50 | 0,93% | 9.261,00 |
| 27.02.2026 | 205,95 | 210,55 | 205,40 | 210,55 | 2,13% | 8.170,00 |
| 26.02.2026 | 206,55 | 207,95 | 205,45 | 206,15 | -0,72% | 4.258,00 |
| 25.02.2026 | 209,05 | 209,30 | 206,70 | 207,65 | -0,57% | 8.000,00 |
| 24.02.2026 | 208,25 | 209,90 | 206,60 | 208,85 | 0,31% | 6.770,00 |
| 23.02.2026 | 205,00 | 209,05 | 203,90 | 208,20 | 1,31% | 10.157,00 |
| 20.02.2026 | 209,20 | 210,50 | 203,55 | 205,50 | -1,96% | 9.929,00 |
| 19.02.2026 | 208,00 | 209,60 | 206,30 | 209,60 | 0,89% | 8.278,00 |
| 18.02.2026 | 205,05 | 207,80 | 205,05 | 207,75 | 1,34% | 6.717,00 |
| 17.02.2026 | 205,20 | 207,05 | 204,50 | 205,00 | -0,12% | 15.160,00 |
| 16.02.2026 | 205,25 | 206,55 | 205,25 | 205,25 | 0,29% | 5.718,00 |
| 13.02.2026 | 205,25 | 206,65 | 204,55 | 204,65 | -0,78% | 7.148,00 |
| 12.02.2026 | 203,30 | 207,50 | 201,65 | 206,25 | 1,68% | 9.930,00 |
| 11.02.2026 | 200,30 | 203,00 | 199,62 | 202,85 | 0,67% | 10.179,00 |
| 10.02.2026 | 200,75 | 202,00 | 199,12 | 201,50 | 0,50% | 6.197,00 |
| 09.02.2026 | 202,50 | 202,95 | 198,92 | 200,50 | -1,40% | 8.814,00 |
| 06.02.2026 | 203,00 | 204,50 | 200,05 | 203,35 | 0,67% | 10.082,00 |
| 05.02.2026 | 198,24 | 203,15 | 197,28 | 202,00 | 1,58% | 8.479,00 |
| 04.02.2026 | 197,96 | 199,98 | 196,80 | 198,86 | 0,76% | 6.139,00 |
| 03.02.2026 | 195,86 | 199,12 | 194,64 | 197,36 | 0,77% | 6.367,00 |
| 02.02.2026 | 190,42 | 195,86 | 190,42 | 195,86 | 2,01% | 10.787,00 |
| 30.01.2026 | 189,34 | 192,00 | 188,80 | 192,00 | 0,66% | 11.012,00 |
| 29.01.2026 | 190,48 | 192,00 | 189,66 | 190,74 | -0,06% | 10.302,00 |
| 28.01.2026 | 188,04 | 191,54 | 186,58 | 190,86 | 1,73% | 8.627,00 |
| 27.01.2026 | 186,02 | 188,32 | 185,02 | 187,62 | 0,98% | 4.740,00 |
| 26.01.2026 | 185,96 | 186,90 | 185,02 | 185,80 | -0,60% | 3.556,00 |
| 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 |