138,000€
-0,39%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 138,57 | 138,60 | 137,68 | 137,98 | -0,40% | - |
| 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 |
| 07.02.2025 | 147,94 | 149,20 | 147,08 | 148,50 | 0,34% | 7.114,00 |
| 06.02.2025 | 148,82 | 149,88 | 148,00 | 148,00 | -0,47% | 7.812,00 |
| 05.02.2025 | 147,58 | 148,74 | 147,02 | 148,70 | 0,57% | 10.018,00 |
| 04.02.2025 | 148,18 | 148,50 | 146,04 | 147,86 | 0,22% | 9.433,00 |
| 03.02.2025 | 147,24 | 148,46 | 146,72 | 147,54 | 0,37% | 16.664,00 |
| 31.01.2025 | 147,14 | 147,64 | 146,30 | 147,00 | -0,11% | 5.926,00 |
| 30.01.2025 | 145,78 | 147,84 | 145,02 | 147,16 | 1,00% | 9.554,00 |
| 29.01.2025 | 144,02 | 145,82 | 143,70 | 145,70 | 0,55% | 6.243,00 |
| 28.01.2025 | 146,42 | 146,90 | 144,06 | 144,90 | -0,56% | 10.780,00 |
| 27.01.2025 | 139,60 | 146,26 | 139,52 | 145,72 | 4,10% | 21.133,00 |
| 24.01.2025 | 140,76 | 141,02 | 139,24 | 139,98 | -0,68% | 8.228,00 |
| 23.01.2025 | 139,82 | 142,14 | 139,02 | 140,94 | 1,03% | 12.809,00 |
| 22.01.2025 | 143,28 | 144,68 | 136,32 | 139,50 | -1,72% | 33.270,00 |
| 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 |