81,520€
-3,75%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 84,17 | 84,17 | 84,17 | 84,17 | -0,62% | 100,00 |
| 20.02.2025 | 86,52 | 86,61 | 84,49 | 84,70 | -1,49% | - |
| 19.02.2025 | 86,16 | 86,16 | 85,98 | 85,98 | -0,43% | 53,00 |
| 18.02.2025 | 85,41 | 86,83 | 85,31 | 86,35 | 1,42% | 298,00 |
| 17.02.2025 | 86,32 | 86,48 | 85,14 | 85,14 | -0,04% | 126,00 |
| 14.02.2025 | 84,03 | 85,17 | 84,03 | 85,17 | 0,39% | 242,00 |
| 13.02.2025 | 84,85 | 84,85 | 84,84 | 84,84 | -0,80% | 4,00 |
| 12.02.2025 | 85,28 | 85,55 | 85,28 | 85,52 | -0,51% | 586,00 |
| 11.02.2025 | 86,04 | 86,09 | 85,96 | 85,96 | -1,12% | 21,00 |
| 10.02.2025 | 84,50 | 89,31 | 84,50 | 86,93 | 1,97% | 1.147,00 |
| 07.02.2025 | 85,22 | 85,25 | 84,16 | 85,25 | 1,31% | 188,00 |
| 06.02.2025 | 83,83 | 84,68 | 83,72 | 84,15 | 0,66% | 86,00 |
| 05.02.2025 | 74,60 | 83,60 | 74,60 | 83,60 | 11,51% | 925,00 |
| 04.02.2025 | 73,79 | 74,97 | 73,79 | 74,97 | 0,16% | 17,00 |
| 03.02.2025 | 75,75 | 75,75 | 74,49 | 74,85 | -1,38% | 62,00 |
| 31.01.2025 | 75,34 | 75,90 | 74,88 | 75,90 | 0,88% | - |
| 30.01.2025 | 75,23 | 75,23 | 75,23 | 75,23 | 2,75% | 20,00 |
| 29.01.2025 | 73,22 | 73,22 | 73,22 | 73,22 | 0,30% | 25,00 |
| 28.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,14% | 317,00 |
| 27.01.2025 | 77,56 | 77,57 | 72,24 | 73,84 | -5,44% | 439,00 |
| 24.01.2025 | 77,60 | 78,09 | 77,60 | 78,09 | -1,06% | 4,00 |
| 23.01.2025 | 79,52 | 79,52 | 78,93 | 78,93 | 0,10% | 5,00 |
| 22.01.2025 | 78,91 | 78,91 | 78,85 | 78,85 | 0,90% | 254,00 |
| 21.01.2025 | 78,15 | 78,15 | 78,15 | 78,15 | -1,41% | 12,00 |
| 20.01.2025 | 79,33 | 79,33 | 78,25 | 79,27 | 0,42% | 81,00 |
| 17.01.2025 | 77,74 | 78,94 | 77,72 | 78,94 | 2,97% | 496,00 |
| 16.01.2025 | 76,66 | 76,66 | 76,66 | 76,66 | -1,73% | 1,00 |
| 15.01.2025 | 78,48 | 78,72 | 78,01 | 78,01 | 1,27% | 104,00 |
| 13.01.2025 | 76,41 | 77,51 | 76,41 | 77,03 | -0,41% | 60,00 |
| 10.01.2025 | 77,35 | 77,35 | 77,35 | 77,35 | 0,14% | 4,00 |
| 08.01.2025 | 76,03 | 77,24 | 76,03 | 77,24 | 0,98% | 44,00 |
| 07.01.2025 | 76,01 | 76,67 | 75,33 | 76,49 | -1,56% | 108,00 |
| 06.01.2025 | 76,91 | 78,60 | 76,91 | 77,70 | 1,49% | 385,00 |
| 03.01.2025 | 76,27 | 76,56 | 76,27 | 76,56 | -1,21% | 8,00 |
| 02.01.2025 | 76,83 | 77,50 | 76,83 | 77,50 | 2,30% | 15,00 |
| 30.12.2024 | 75,76 | 75,76 | 75,76 | 75,76 | -1,06% | 25,00 |
| 27.12.2024 | 77,50 | 77,50 | 76,57 | 76,57 | -1,02% | 76,00 |
| 23.12.2024 | 76,60 | 77,79 | 76,60 | 77,36 | -0,01% | 120,00 |
| 20.12.2024 | 77,37 | 77,37 | 77,37 | 77,37 | 1,80% | 191,00 |
| 19.12.2024 | 75,39 | 76,49 | 75,39 | 76,00 | -1,00% | 76,00 |
| 18.12.2024 | 77,33 | 77,33 | 76,77 | 76,77 | -1,58% | 211,00 |
| 17.12.2024 | 79,17 | 79,17 | 78,00 | 78,00 | -0,73% | 33,00 |
| 16.12.2024 | 78,21 | 79,37 | 78,21 | 78,57 | -0,87% | 90,00 |
| 13.12.2024 | 79,30 | 79,30 | 79,26 | 79,26 | -0,89% | 10,00 |
| 11.12.2024 | 79,34 | 79,97 | 79,34 | 79,97 | 1,24% | 126,00 |
| 10.12.2024 | 78,99 | 79,10 | 78,99 | 78,99 | -0,95% | 110,00 |
| 09.12.2024 | 79,99 | 80,00 | 79,75 | 79,75 | 1,01% | 150,00 |
| 06.12.2024 | 79,10 | 79,10 | 78,95 | 78,95 | -1,30% | 120,00 |
| 05.12.2024 | 79,99 | 79,99 | 79,99 | 79,99 | 0,35% | 44,00 |
| 04.12.2024 | 78,29 | 79,71 | 78,29 | 79,71 | -0,14% | 128,00 |
| 02.12.2024 | 79,59 | 80,35 | 79,59 | 79,82 | 0,20% | 49,00 |
| 29.11.2024 | 79,18 | 80,00 | 79,18 | 79,66 | 0,61% | 328,00 |
| 28.11.2024 | 79,18 | 79,18 | 79,18 | 79,18 | -0,94% | 30,00 |
| 26.11.2024 | 78,65 | 79,93 | 78,65 | 79,93 | 0,53% | 171,00 |
| 25.11.2024 | 79,48 | 80,93 | 79,48 | 79,51 | -1,01% | 620,00 |
| 22.11.2024 | 80,50 | 80,50 | 80,32 | 80,32 | -0,30% | 22,00 |
| 21.11.2024 | 79,38 | 80,56 | 79,38 | 80,56 | 2,66% | 56,00 |
| 19.11.2024 | 78,61 | 78,61 | 78,01 | 78,47 | -1,02% | 34,00 |
| 18.11.2024 | 80,72 | 80,72 | 79,23 | 79,28 | -1,16% | 42,00 |
| 15.11.2024 | 80,91 | 80,91 | 79,63 | 80,21 | -0,64% | 468,00 |
| 14.11.2024 | 81,79 | 81,79 | 80,73 | 80,73 | -0,98% | 100,00 |
| 13.11.2024 | 80,45 | 81,69 | 80,45 | 81,53 | 0,95% | 1.003,00 |
| 12.11.2024 | 80,73 | 82,11 | 80,73 | 80,76 | -0,46% | 211,00 |
| 11.11.2024 | 78,69 | 81,13 | 78,69 | 81,13 | 2,66% | 105,00 |
| 08.11.2024 | 76,55 | 79,03 | 76,18 | 79,03 | 5,63% | 204,00 |
| 07.11.2024 | 76,39 | 76,39 | 74,82 | 74,82 | -1,45% | 3,00 |
| 06.11.2024 | 69,37 | 76,00 | 69,00 | 75,92 | 10,95% | 1.861,00 |
| 05.11.2024 | 68,41 | 68,43 | 68,41 | 68,43 | 0,44% | 230,00 |
| 04.11.2024 | 68,77 | 68,88 | 68,12 | 68,13 | -2,87% | 499,00 |
| 01.11.2024 | 69,88 | 70,14 | 69,88 | 70,14 | 0,56% | 35,00 |
| 31.10.2024 | 69,62 | 70,00 | 69,62 | 69,75 | -0,60% | 160,00 |
| 30.10.2024 | 70,70 | 70,70 | 70,14 | 70,17 | -1,54% | 315,00 |
| 29.10.2024 | 71,42 | 71,42 | 71,27 | 71,27 | -0,52% | 205,00 |
| 28.10.2024 | 71,66 | 72,02 | 71,64 | 71,64 | -0,04% | 63,00 |
| 25.10.2024 | 71,67 | 71,67 | 71,67 | 71,67 | 0,84% | 29,00 |
| 24.10.2024 | 70,39 | 71,07 | 70,39 | 71,07 | -0,56% | 6,00 |
| 23.10.2024 | 71,37 | 71,65 | 71,37 | 71,47 | 0,73% | 35,00 |
| 22.10.2024 | 71,00 | 71,00 | 70,95 | 70,95 | -0,77% | 469,00 |
| 21.10.2024 | 71,02 | 71,50 | 71,02 | 71,50 | 1,29% | 30,00 |
| 18.10.2024 | 70,71 | 70,75 | 70,59 | 70,59 | -0,16% | 302,00 |
| 17.10.2024 | 70,70 | 70,70 | 70,70 | 70,70 | 0,83% | 14,00 |
| 16.10.2024 | 69,78 | 70,80 | 69,78 | 70,12 | -0,64% | 353,00 |
| 15.10.2024 | 71,95 | 71,95 | 70,40 | 70,57 | -0,62% | 203,00 |
| 14.10.2024 | 71,49 | 71,49 | 70,79 | 71,01 | 1,44% | 232,00 |
| 11.10.2024 | 69,99 | 70,00 | 69,99 | 70,00 | -0,95% | 1.503,00 |
| 10.10.2024 | 70,70 | 70,70 | 70,51 | 70,67 | 0,36% | 280,00 |
| 09.10.2024 | 70,02 | 70,42 | 69,05 | 70,42 | 1,32% | 162,00 |
| 08.10.2024 | 69,00 | 69,50 | 69,00 | 69,50 | 1,92% | 516,00 |
| 07.10.2024 | 68,99 | 68,99 | 68,19 | 68,19 | -1,35% | 63,00 |
| 04.10.2024 | 69,02 | 69,12 | 69,02 | 69,12 | 0,16% | 17,00 |
| 03.10.2024 | 69,67 | 69,67 | 69,01 | 69,01 | -0,55% | 16,00 |
| 02.10.2024 | 68,67 | 69,39 | 68,67 | 69,39 | -0,24% | 151,00 |
| 01.10.2024 | 70,17 | 70,18 | 69,56 | 69,56 | -0,43% | 165,00 |
| 30.09.2024 | 68,61 | 69,86 | 68,26 | 69,86 | 0,82% | 229,00 |
| 27.09.2024 | 69,17 | 69,29 | 69,02 | 69,29 | 1,45% | 174,00 |
| 26.09.2024 | 67,75 | 68,58 | 67,75 | 68,30 | 2,71% | 656,00 |
| 25.09.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | 14,00 |
| 24.09.2024 | 68,21 | 68,21 | 67,19 | 68,00 | 0,00% | 384,00 |
| 23.09.2024 | 65,50 | 68,00 | 65,50 | 68,00 | 2,43% | 713,00 |
| 20.09.2024 | 67,13 | 67,13 | 66,20 | 66,39 | -0,51% | 235,00 |