165,000€
0,40%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 164,48 | 165,11 | 162,23 | 164,31 | -0,02% | - |
| 10.10.2025 | 164,68 | 165,82 | 163,66 | 164,34 | -0,56% | 10.962,00 |
| 09.10.2025 | 162,56 | 165,70 | 162,52 | 165,26 | 1,06% | 9.709,00 |
| 08.10.2025 | 162,36 | 163,56 | 161,68 | 163,52 | 0,90% | 7.108,00 |
| 07.10.2025 | 160,02 | 162,14 | 154,70 | 162,06 | 0,87% | 13.398,00 |
| 06.10.2025 | 161,44 | 162,10 | 160,04 | 160,66 | -0,31% | 9.104,00 |
| 03.10.2025 | 158,76 | 161,62 | 158,50 | 161,16 | 1,51% | 8.865,00 |
| 02.10.2025 | 158,52 | 159,18 | 156,90 | 158,76 | 0,04% | 6.569,00 |
| 01.10.2025 | 157,32 | 158,88 | 156,42 | 158,70 | 0,69% | 7.743,00 |
| 30.09.2025 | 155,10 | 158,52 | 154,22 | 157,62 | 1,69% | 11.318,00 |
| 29.09.2025 | 153,10 | 155,00 | 153,04 | 155,00 | 0,91% | 9.041,00 |
| 26.09.2025 | 151,86 | 153,64 | 151,86 | 153,60 | 0,87% | 4.276,00 |
| 25.09.2025 | 150,26 | 152,48 | 150,02 | 152,28 | 1,33% | 5.111,00 |
| 24.09.2025 | 150,14 | 150,68 | 149,68 | 150,28 | 0,86% | 4.494,00 |
| 23.09.2025 | 148,80 | 150,02 | 148,28 | 149,00 | 0,76% | 5.632,00 |
| 22.09.2025 | 149,72 | 149,98 | 147,80 | 147,88 | -1,41% | 4.777,00 |
| 19.09.2025 | 147,66 | 150,38 | 147,62 | 150,00 | 1,52% | 5.139,00 |
| 18.09.2025 | 149,78 | 150,26 | 147,50 | 147,76 | -1,16% | 6.480,00 |
| 17.09.2025 | 148,54 | 150,42 | 148,20 | 149,50 | 0,55% | 3.943,00 |
| 16.09.2025 | 150,38 | 151,02 | 148,28 | 148,68 | -1,47% | 4.652,00 |
| 15.09.2025 | 152,02 | 152,26 | 150,40 | 150,90 | -0,61% | 5.163,00 |
| 12.09.2025 | 151,98 | 152,48 | 151,38 | 151,82 | -0,04% | 6.310,00 |
| 11.09.2025 | 149,38 | 152,16 | 149,38 | 151,88 | 1,21% | 5.797,00 |
| 10.09.2025 | 150,94 | 151,38 | 148,74 | 150,06 | -0,71% | 4.809,00 |
| 09.09.2025 | 151,50 | 151,94 | 150,34 | 151,14 | 0,05% | 2.218,00 |
| 08.09.2025 | 152,08 | 152,68 | 150,26 | 151,06 | -0,44% | 5.940,00 |
| 05.09.2025 | 152,76 | 153,36 | 150,78 | 151,72 | -0,60% | 5.275,00 |
| 04.09.2025 | 152,32 | 153,46 | 151,88 | 152,64 | 0,33% | 4.580,00 |
| 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 |