152,700€
0,37%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 152,23 | 153,45 | 152,18 | 153,19 | 0,69% | - |
| 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 |
| 04.08.2025 | 144,76 | 147,90 | 143,44 | 147,88 | 2,35% | 7.286,00 |
| 01.08.2025 | 143,68 | 145,12 | 142,52 | 144,48 | 0,14% | 12.296,00 |
| 31.07.2025 | 145,46 | 146,16 | 143,88 | 144,28 | -1,15% | 7.260,00 |
| 30.07.2025 | 145,96 | 146,88 | 144,90 | 145,96 | 0,48% | 4.701,00 |
| 29.07.2025 | 144,18 | 146,20 | 143,42 | 145,26 | 1,40% | 14.924,00 |
| 28.07.2025 | 143,48 | 144,46 | 142,64 | 143,26 | 0,07% | 14.793,00 |
| 25.07.2025 | 144,56 | 144,86 | 142,80 | 143,16 | -0,71% | 11.258,00 |
| 24.07.2025 | 143,38 | 144,36 | 143,08 | 144,18 | 0,57% | 7.742,00 |
| 23.07.2025 | 143,70 | 144,18 | 142,14 | 143,36 | 0,36% | 14.738,00 |
| 22.07.2025 | 140,52 | 143,26 | 139,96 | 142,84 | 1,77% | 9.633,00 |
| 21.07.2025 | 141,24 | 141,28 | 139,50 | 140,36 | -0,41% | 6.872,00 |
| 18.07.2025 | 141,00 | 141,78 | 139,74 | 140,94 | 0,14% | 6.603,00 |
| 17.07.2025 | 141,90 | 142,30 | 140,14 | 140,74 | -0,55% | 13.919,00 |
| 16.07.2025 | 133,62 | 142,90 | 133,60 | 141,52 | 5,68% | 20.336,00 |
| 15.07.2025 | 134,74 | 134,78 | 133,42 | 133,92 | -0,49% | 8.384,00 |
| 14.07.2025 | 133,64 | 134,78 | 133,26 | 134,58 | 0,40% | 5.944,00 |
| 11.07.2025 | 135,10 | 135,24 | 132,72 | 134,04 | -0,50% | 5.499,00 |
| 10.07.2025 | 133,12 | 136,22 | 133,04 | 134,72 | 0,96% | 9.478,00 |
| 09.07.2025 | 133,28 | 133,74 | 132,62 | 133,44 | 0,72% | 4.409,00 |
| 08.07.2025 | 132,32 | 133,90 | 131,70 | 132,48 | 0,08% | 5.396,00 |
| 07.07.2025 | 133,00 | 133,58 | 132,20 | 132,38 | -0,20% | 9.417,00 |
| 04.07.2025 | 132,12 | 132,68 | 131,70 | 132,64 | -0,17% | 4.315,00 |
| 03.07.2025 | 132,32 | 133,10 | 131,68 | 132,86 | 0,59% | 5.381,00 |
| 02.07.2025 | 132,72 | 133,32 | 131,76 | 132,08 | 0,02% | 6.390,00 |
| 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 |