206,775€
0,72%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 206,55 | 208,60 | 205,70 | 205,70 | -0,39% | 3.828,00 |
| 08.04.2026 | 206,40 | 206,65 | 200,40 | 206,50 | 0,34% | 6.796,00 |
| 07.04.2026 | 209,00 | 209,35 | 204,10 | 205,80 | -1,98% | 5.731,00 |
| 02.04.2026 | 210,60 | 214,50 | 209,70 | 209,95 | -0,47% | 4.564,00 |
| 01.04.2026 | 211,45 | 212,55 | 210,35 | 210,95 | -0,33% | 5.284,00 |
| 31.03.2026 | 212,75 | 212,75 | 210,10 | 211,65 | 0,05% | 5.484,00 |
| 30.03.2026 | 209,50 | 212,45 | 208,75 | 211,55 | 0,98% | 5.326,00 |
| 27.03.2026 | 207,95 | 210,95 | 207,40 | 209,50 | 1,04% | 4.335,00 |
| 26.03.2026 | 206,50 | 209,55 | 206,00 | 207,35 | -0,29% | 3.414,00 |
| 25.03.2026 | 203,55 | 208,70 | 202,15 | 207,95 | 2,44% | 7.639,00 |
| 24.03.2026 | 202,35 | 203,60 | 201,05 | 203,00 | 0,47% | 8.930,00 |
| 23.03.2026 | 202,65 | 206,80 | 201,60 | 202,05 | -0,64% | 8.788,00 |
| 20.03.2026 | 205,65 | 206,45 | 203,25 | 203,35 | -1,09% | 4.179,00 |
| 19.03.2026 | 207,20 | 207,75 | 204,65 | 205,60 | -0,41% | 6.343,00 |
| 18.03.2026 | 207,55 | 207,75 | 204,75 | 206,45 | -0,43% | 5.743,00 |
| 17.03.2026 | 211,15 | 212,05 | 205,70 | 207,35 | -1,64% | 5.864,00 |
| 16.03.2026 | 209,95 | 212,30 | 209,50 | 210,80 | 0,12% | 8.496,00 |
| 13.03.2026 | 209,80 | 213,55 | 209,50 | 210,55 | 0,62% | 5.574,00 |
| 12.03.2026 | 209,15 | 212,35 | 208,50 | 209,25 | -0,59% | 3.431,00 |
| 11.03.2026 | 209,20 | 210,50 | 208,55 | 210,50 | 0,05% | 3.663,00 |
| 10.03.2026 | 208,50 | 210,40 | 207,10 | 210,40 | 0,65% | 8.034,00 |
| 09.03.2026 | 205,00 | 209,95 | 202,40 | 209,05 | 0,89% | 11.182,00 |
| 06.03.2026 | 205,50 | 207,20 | 203,40 | 207,20 | 0,41% | 9.303,00 |
| 05.03.2026 | 210,25 | 211,40 | 203,60 | 206,35 | -2,13% | 9.356,00 |
| 04.03.2026 | 212,05 | 213,05 | 209,45 | 210,85 | -0,64% | 4.300,00 |
| 03.03.2026 | 211,15 | 213,40 | 211,05 | 212,20 | -0,14% | 16.467,00 |
| 02.03.2026 | 209,30 | 214,60 | 209,05 | 212,50 | 0,93% | 9.261,00 |
| 27.02.2026 | 205,95 | 210,55 | 205,40 | 210,55 | 2,13% | 8.170,00 |
| 26.02.2026 | 206,55 | 207,95 | 205,45 | 206,15 | -0,72% | 4.258,00 |
| 25.02.2026 | 209,05 | 209,30 | 206,70 | 207,65 | -0,57% | 8.000,00 |
| 24.02.2026 | 208,25 | 209,90 | 206,60 | 208,85 | 0,31% | 6.770,00 |
| 23.02.2026 | 205,00 | 209,05 | 203,90 | 208,20 | 1,31% | 10.157,00 |
| 20.02.2026 | 209,20 | 210,50 | 203,55 | 205,50 | -1,96% | 9.929,00 |
| 19.02.2026 | 208,00 | 209,60 | 206,30 | 209,60 | 0,89% | 8.278,00 |
| 18.02.2026 | 205,05 | 207,80 | 205,05 | 207,75 | 1,34% | 6.717,00 |
| 17.02.2026 | 205,20 | 207,05 | 204,50 | 205,00 | -0,12% | 15.160,00 |
| 16.02.2026 | 205,25 | 206,55 | 205,25 | 205,25 | 0,29% | 5.718,00 |
| 13.02.2026 | 205,25 | 206,65 | 204,55 | 204,65 | -0,78% | 7.148,00 |
| 12.02.2026 | 203,30 | 207,50 | 201,65 | 206,25 | 1,68% | 9.930,00 |
| 11.02.2026 | 200,30 | 203,00 | 199,62 | 202,85 | 0,67% | 10.179,00 |
| 10.02.2026 | 200,75 | 202,00 | 199,12 | 201,50 | 0,50% | 6.197,00 |
| 09.02.2026 | 202,50 | 202,95 | 198,92 | 200,50 | -1,40% | 8.814,00 |
| 06.02.2026 | 203,00 | 204,50 | 200,05 | 203,35 | 0,67% | 10.082,00 |
| 05.02.2026 | 198,24 | 203,15 | 197,28 | 202,00 | 1,58% | 8.479,00 |
| 04.02.2026 | 197,96 | 199,98 | 196,80 | 198,86 | 0,76% | 6.139,00 |
| 03.02.2026 | 195,86 | 199,12 | 194,64 | 197,36 | 0,77% | 6.367,00 |
| 02.02.2026 | 190,42 | 195,86 | 190,42 | 195,86 | 2,01% | 10.787,00 |
| 30.01.2026 | 189,34 | 192,00 | 188,80 | 192,00 | 0,66% | 11.012,00 |
| 29.01.2026 | 190,48 | 192,00 | 189,66 | 190,74 | -0,06% | 10.302,00 |
| 28.01.2026 | 188,04 | 191,54 | 186,58 | 190,86 | 1,73% | 8.627,00 |
| 27.01.2026 | 186,02 | 188,32 | 185,02 | 187,62 | 0,98% | 4.740,00 |
| 26.01.2026 | 185,96 | 186,90 | 185,02 | 185,80 | -0,60% | 3.556,00 |
| 23.01.2026 | 185,84 | 187,38 | 184,72 | 186,92 | 0,37% | 5.032,00 |
| 22.01.2026 | 186,96 | 189,20 | 185,18 | 186,24 | 0,67% | 7.538,00 |
| 21.01.2026 | 185,24 | 186,94 | 177,92 | 185,00 | -0,48% | 8.942,00 |
| 20.01.2026 | 186,48 | 186,98 | 183,02 | 185,90 | 0,02% | 10.103,00 |
| 19.01.2026 | 187,00 | 188,14 | 185,86 | 185,86 | -1,61% | 10.855,00 |