231,350€
1,31%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 228,75 | 231,35 | 227,15 | 231,00 | 1,16% | 8.079,00 |
| 27.08.2026 | 230,85 | 231,85 | 226,40 | 228,35 | -1,59% | 3.981,00 |
| 26.08.2026 | 234,65 | 234,85 | 231,55 | 232,05 | -0,71% | 3.698,00 |
| 25.08.2026 | 233,85 | 234,65 | 231,30 | 233,70 | -0,09% | 4.354,00 |
| 24.08.2026 | 231,10 | 234,90 | 231,05 | 233,90 | 0,69% | 5.961,00 |
| 21.08.2026 | 229,50 | 233,55 | 227,90 | 232,30 | 1,15% | 4.078,00 |
| 20.08.2026 | 233,80 | 234,80 | 229,65 | 229,65 | -2,03% | 4.931,00 |
| 19.08.2026 | 234,70 | 236,95 | 233,00 | 234,40 | 0,06% | 7.045,00 |
| 18.08.2026 | 226,70 | 234,60 | 226,40 | 234,25 | 3,51% | 6.157,00 |
| 17.08.2026 | 224,95 | 227,85 | 223,20 | 226,30 | 0,44% | 3.958,00 |
| 14.08.2026 | 227,80 | 227,80 | 223,95 | 225,30 | -0,88% | 3.684,00 |
| 13.08.2026 | 226,35 | 227,45 | 225,05 | 227,30 | 0,53% | 3.707,00 |
| 12.08.2026 | 226,25 | 226,55 | 221,50 | 226,10 | 0,67% | 4.299,00 |
| 11.08.2026 | 226,40 | 228,60 | 223,95 | 224,60 | -0,93% | 3.745,00 |
| 10.08.2026 | 224,80 | 226,70 | 223,15 | 226,70 | 1,52% | 4.611,00 |
| 07.08.2026 | 223,05 | 223,30 | 221,20 | 223,30 | 0,18% | 3.680,00 |
| 06.08.2026 | 224,00 | 226,60 | 221,40 | 222,90 | -0,18% | 4.257,00 |
| 05.08.2026 | 221,95 | 224,45 | 220,30 | 223,30 | 0,86% | 5.298,00 |
| 04.08.2026 | 221,20 | 222,10 | 217,30 | 221,40 | 0,02% | 6.332,00 |
| 03.08.2026 | 223,05 | 224,75 | 218,00 | 221,35 | -0,78% | 6.938,00 |
| 31.07.2026 | 222,20 | 224,60 | 220,90 | 223,10 | 0,52% | 7.320,00 |
| 30.07.2026 | 229,60 | 231,25 | 220,85 | 221,95 | -4,48% | 9.408,00 |
| 29.07.2026 | 235,15 | 237,20 | 231,45 | 232,35 | -0,94% | 4.436,00 |
| 28.07.2026 | 235,00 | 241,60 | 234,15 | 234,55 | 0,06% | 7.309,00 |
| 27.07.2026 | 231,65 | 236,20 | 229,85 | 234,40 | 1,14% | 9.017,00 |
| 24.07.2026 | 227,60 | 231,75 | 227,40 | 231,75 | 1,58% | 4.686,00 |
| 23.07.2026 | 223,40 | 228,60 | 223,10 | 228,15 | 1,99% | 5.315,00 |
| 22.07.2026 | 219,30 | 224,55 | 219,20 | 223,70 | 1,73% | 6.094,00 |
| 21.07.2026 | 218,40 | 220,40 | 215,45 | 219,90 | 0,87% | 13.502,00 |
| 20.07.2026 | 221,25 | 222,40 | 218,00 | 218,00 | -1,36% | 4.723,00 |
| 17.07.2026 | 218,00 | 223,70 | 218,00 | 221,00 | 1,35% | 4.461,00 |
| 16.07.2026 | 216,50 | 221,50 | 215,45 | 218,05 | 1,61% | 3.638,00 |
| 15.07.2026 | 222,15 | 226,25 | 214,60 | 214,60 | -3,31% | 8.887,00 |
| 14.07.2026 | 226,60 | 226,80 | 220,20 | 221,95 | -2,18% | 4.349,00 |
| 13.07.2026 | 226,20 | 227,70 | 224,75 | 226,90 | 0,69% | 7.923,00 |
| 10.07.2026 | 226,85 | 227,85 | 223,60 | 225,35 | -0,33% | 3.770,00 |
| 09.07.2026 | 231,25 | 231,55 | 226,00 | 226,10 | -1,87% | 6.928,00 |
| 08.07.2026 | 233,55 | 235,60 | 230,40 | 230,40 | -1,96% | 6.266,00 |
| 07.07.2026 | 227,55 | 235,70 | 227,55 | 235,00 | 3,55% | 10.121,00 |
| 06.07.2026 | 229,55 | 229,95 | 224,35 | 226,95 | -1,33% | 6.040,00 |
| 03.07.2026 | 229,90 | 230,00 | 225,55 | 230,00 | 0,11% | 5.542,00 |
| 02.07.2026 | 221,95 | 229,75 | 220,95 | 229,75 | 2,87% | 5.736,00 |
| 01.07.2026 | 221,50 | 224,95 | 220,15 | 223,35 | 0,38% | 7.531,00 |
| 30.06.2026 | 226,00 | 228,40 | 222,00 | 222,50 | -1,55% | 16.339,00 |
| 29.06.2026 | 222,50 | 226,00 | 221,25 | 226,00 | 1,10% | 8.756,00 |
| 26.06.2026 | 216,80 | 223,60 | 215,40 | 223,55 | 3,45% | 5.206,00 |
| 25.06.2026 | 211,70 | 218,15 | 210,20 | 216,10 | 1,81% | 5.841,00 |
| 24.06.2026 | 209,85 | 214,00 | 209,60 | 212,25 | 0,86% | 6.926,00 |
| 23.06.2026 | 203,05 | 210,45 | 202,25 | 210,45 | 4,00% | 5.499,00 |
| 22.06.2026 | 198,92 | 202,40 | 198,40 | 202,35 | 1,68% | 5.325,00 |
| 19.06.2026 | 198,96 | 199,72 | 197,32 | 199,00 | -0,70% | 3.439,00 |
| 18.06.2026 | 203,60 | 204,35 | 198,42 | 200,40 | -1,28% | 3.779,00 |
| 17.06.2026 | 202,50 | 203,45 | 199,50 | 203,00 | 0,20% | 3.036,00 |
| 16.06.2026 | 203,95 | 204,45 | 199,46 | 202,60 | -0,52% | 3.479,00 |
| 15.06.2026 | 206,20 | 207,60 | 201,40 | 203,65 | -1,88% | 5.129,00 |
| 12.06.2026 | 206,05 | 208,15 | 205,10 | 207,55 | -0,07% | 5.003,00 |
| 11.06.2026 | 207,10 | 209,70 | 206,05 | 207,70 | 0,39% | 5.384,00 |
| 10.06.2026 | 204,45 | 208,45 | 204,45 | 206,90 | 0,78% | 3.616,00 |
| 09.06.2026 | 201,75 | 205,85 | 199,20 | 205,30 | 1,81% | 4.685,00 |
| 08.06.2026 | 201,70 | 203,00 | 199,78 | 201,65 | -0,20% | 4.071,00 |
| 05.06.2026 | 197,34 | 204,15 | 196,32 | 202,05 | 2,74% | 5.772,00 |
| 04.06.2026 | 192,74 | 196,66 | 192,56 | 196,66 | 2,11% | 3.653,00 |
| 03.06.2026 | 191,88 | 193,92 | 191,08 | 192,60 | 0,34% | 3.539,00 |
| 02.06.2026 | 192,02 | 193,20 | 190,04 | 191,94 | -0,23% | 3.933,00 |
| 01.06.2026 | 194,10 | 194,10 | 190,14 | 192,38 | -0,53% | 6.976,00 |
| 29.05.2026 | 198,86 | 198,86 | 192,64 | 193,40 | -2,62% | 4.337,00 |
| 28.05.2026 | 200,00 | 200,30 | 197,40 | 198,60 | -0,20% | 2.538,00 |
| 27.05.2026 | 197,54 | 200,00 | 197,00 | 199,00 | 0,29% | 2.418,00 |
| 26.05.2026 | 200,00 | 201,00 | 197,16 | 198,42 | -1,28% | 3.800,00 |
| 25.05.2026 | 203,35 | 203,80 | 200,10 | 201,00 | -0,54% | 3.945,00 |
| 22.05.2026 | 199,92 | 202,85 | 199,02 | 202,10 | 1,46% | 2.898,00 |
| 21.05.2026 | 197,70 | 199,20 | 196,42 | 199,20 | 0,55% | 4.393,00 |
| 20.05.2026 | 197,42 | 200,00 | 197,20 | 198,12 | 0,07% | 3.432,00 |
| 19.05.2026 | 196,72 | 199,12 | 195,92 | 197,98 | 0,68% | 5.043,00 |
| 18.05.2026 | 195,00 | 196,88 | 193,66 | 196,64 | 0,59% | 3.174,00 |
| 15.05.2026 | 197,80 | 199,98 | 195,48 | 195,48 | -0,80% | 6.234,00 |
| 14.05.2026 | 197,00 | 198,24 | 196,00 | 197,06 | 0,08% | 2.313,00 |
| 13.05.2026 | 191,48 | 196,90 | 190,60 | 196,90 | 2,40% | 4.391,00 |
| 12.05.2026 | 187,90 | 194,16 | 187,72 | 192,28 | 2,23% | 3.485,00 |
| 11.05.2026 | 187,68 | 189,36 | 187,12 | 188,08 | 0,12% | 5.777,00 |
| 08.05.2026 | 189,62 | 190,12 | 187,52 | 187,86 | -0,62% | 3.800,00 |
| 07.05.2026 | 191,82 | 192,60 | 187,52 | 189,04 | -1,00% | 6.347,00 |
| 06.05.2026 | 192,92 | 192,98 | 189,60 | 190,94 | -1,08% | 8.169,00 |
| 05.05.2026 | 192,52 | 193,52 | 191,10 | 193,02 | 0,58% | 6.428,00 |
| 04.05.2026 | 194,16 | 194,38 | 191,00 | 191,90 | -2,01% | 5.375,00 |
| 30.04.2026 | 193,16 | 197,34 | 193,16 | 195,84 | 0,67% | 4.710,00 |
| 29.04.2026 | 194,52 | 195,52 | 192,34 | 194,54 | 0,33% | 6.993,00 |
| 28.04.2026 | 192,94 | 197,42 | 192,14 | 193,90 | 0,87% | 4.146,00 |
| 27.04.2026 | 193,96 | 194,48 | 191,72 | 192,22 | -0,90% | 4.544,00 |
| 24.04.2026 | 197,56 | 197,82 | 193,96 | 193,96 | -1,80% | 5.339,00 |
| 23.04.2026 | 192,74 | 197,90 | 192,68 | 197,52 | 2,86% | 4.332,00 |
| 22.04.2026 | 192,44 | 193,78 | 191,04 | 192,02 | -0,56% | 4.793,00 |
| 21.04.2026 | 196,50 | 196,98 | 191,36 | 193,10 | -0,91% | 6.948,00 |
| 20.04.2026 | 198,52 | 199,54 | 194,82 | 194,88 | -2,17% | 6.909,00 |
| 17.04.2026 | 199,06 | 199,92 | 196,12 | 199,20 | -0,09% | 6.946,00 |
| 16.04.2026 | 201,45 | 202,15 | 197,26 | 199,38 | -1,05% | 6.490,00 |
| 15.04.2026 | 203,35 | 204,50 | 200,85 | 201,50 | -1,01% | 5.626,00 |
| 14.04.2026 | 202,65 | 205,00 | 198,00 | 203,55 | 0,67% | 12.257,00 |
| 13.04.2026 | 202,75 | 204,35 | 200,55 | 202,20 | -0,30% | 5.401,00 |
| 10.04.2026 | 206,05 | 207,65 | 202,80 | 202,80 | -1,41% | 3.844,00 |