148,380€
2,20%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 145,42 | 147,49 | 144,60 | 147,33 | 1,48% | - |
| 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 |
| 27.08.2024 | 146,42 | 147,12 | 145,30 | 145,64 | -1,23% | 3.429,00 |
| 26.08.2024 | 146,56 | 148,34 | 146,48 | 147,46 | 0,48% | 5.655,00 |
| 23.08.2024 | 146,02 | 146,76 | 145,12 | 146,76 | 0,52% | 5.888,00 |
| 22.08.2024 | 144,82 | 146,00 | 144,48 | 146,00 | 1,01% | 6.035,00 |
| 21.08.2024 | 144,00 | 144,70 | 143,92 | 144,54 | 0,57% | 14.761,00 |
| 20.08.2024 | 143,90 | 144,80 | 143,70 | 143,72 | -0,18% | 4.284,00 |
| 19.08.2024 | 145,00 | 145,00 | 143,86 | 143,98 | -0,76% | 4.999,00 |
| 16.08.2024 | 144,94 | 145,30 | 143,90 | 145,08 | -0,01% | 6.817,00 |
| 15.08.2024 | 144,44 | 145,36 | 143,86 | 145,10 | 0,86% | 6.270,00 |
| 14.08.2024 | 144,38 | 144,38 | 143,02 | 143,86 | 0,04% | 5.321,00 |
| 13.08.2024 | 146,32 | 146,84 | 142,80 | 143,80 | -1,47% | 8.889,00 |
| 12.08.2024 | 147,30 | 147,60 | 145,52 | 145,94 | -0,78% | 5.233,00 |
| 09.08.2024 | 146,96 | 147,30 | 146,20 | 147,08 | 0,08% | 5.583,00 |
| 08.08.2024 | 145,24 | 147,22 | 144,60 | 146,96 | 1,13% | 6.243,00 |
| 07.08.2024 | 146,48 | 147,00 | 144,82 | 145,32 | -0,15% | 9.138,00 |
| 06.08.2024 | 148,46 | 148,80 | 145,54 | 145,54 | -0,82% | 9.358,00 |
| 05.08.2024 | 148,16 | 150,00 | 145,56 | 146,74 | -2,17% | 39.688,00 |
| 02.08.2024 | 148,12 | 151,02 | 147,34 | 150,00 | 0,68% | 14.966,00 |
| 01.08.2024 | 146,40 | 148,98 | 145,80 | 148,98 | 2,04% | 9.432,00 |
| 31.07.2024 | 148,40 | 149,02 | 146,00 | 146,00 | -2,14% | 6.555,00 |
| 30.07.2024 | 146,42 | 149,20 | 145,60 | 149,20 | 1,79% | 10.858,00 |
| 29.07.2024 | 147,80 | 148,28 | 146,18 | 146,58 | -0,96% | 9.604,00 |
| 26.07.2024 | 148,00 | 148,60 | 146,78 | 148,00 | 0,43% | 11.533,00 |
| 25.07.2024 | 144,24 | 148,00 | 143,50 | 147,36 | 2,32% | 20.002,00 |
| 24.07.2024 | 140,28 | 144,04 | 140,02 | 144,02 | 2,40% | 10.828,00 |
| 23.07.2024 | 141,32 | 141,88 | 139,58 | 140,64 | -0,61% | 9.379,00 |
| 22.07.2024 | 141,80 | 142,50 | 141,18 | 141,50 | -0,37% | 6.690,00 |
| 19.07.2024 | 142,98 | 143,88 | 141,48 | 142,02 | -0,20% | 6.613,00 |
| 18.07.2024 | 143,76 | 143,98 | 141,74 | 142,30 | -0,49% | 11.859,00 |
| 17.07.2024 | 139,00 | 143,98 | 135,84 | 143,00 | 3,47% | 27.915,00 |
| 16.07.2024 | 137,04 | 138,78 | 136,56 | 138,20 | 1,01% | 4.616,00 |
| 15.07.2024 | 137,70 | 138,42 | 136,34 | 136,82 | -0,47% | 8.241,00 |
| 12.07.2024 | 137,92 | 138,20 | 137,02 | 137,46 | -0,16% | 8.504,00 |
| 11.07.2024 | 138,48 | 138,48 | 136,60 | 137,68 | -0,25% | 6.417,00 |
| 10.07.2024 | 135,66 | 138,02 | 135,52 | 138,02 | 1,62% | 10.305,00 |
| 09.07.2024 | 134,48 | 135,98 | 134,24 | 135,82 | 1,10% | 7.509,00 |
| 08.07.2024 | 135,16 | 135,86 | 134,24 | 134,34 | -0,49% | 7.050,00 |
| 05.07.2024 | 135,04 | 135,40 | 133,70 | 135,00 | -0,03% | 5.544,00 |