87,840€
1,17%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 87,16 | 87,44 | 85,08 | 87,44 | 0,71% | 691,00 |
| 15.05.2025 | 86,12 | 86,82 | 86,12 | 86,82 | 0,99% | 17,00 |
| 14.05.2025 | 85,71 | 86,21 | 85,71 | 85,97 | -0,96% | 112,00 |
| 13.05.2025 | 84,97 | 86,80 | 84,97 | 86,80 | 1,81% | 59,00 |
| 12.05.2025 | 84,89 | 86,20 | 84,89 | 85,26 | 5,82% | 476,00 |
| 09.05.2025 | 80,57 | 80,57 | 80,57 | 80,57 | 0,71% | 47,00 |
| 08.05.2025 | 79,34 | 80,00 | 79,34 | 80,00 | 2,77% | 118,00 |
| 07.05.2025 | 79,13 | 79,16 | 77,84 | 77,84 | -0,15% | 4,00 |
| 06.05.2025 | 78,13 | 78,18 | 77,96 | 77,96 | 0,78% | 16,00 |
| 05.05.2025 | 77,33 | 78,11 | 76,80 | 77,36 | -1,86% | 206,00 |
| 02.05.2025 | 76,50 | 78,83 | 76,50 | 78,83 | 7,16% | 127,00 |
| 30.04.2025 | 73,11 | 73,56 | 73,07 | 73,56 | 3,00% | 129,00 |
| 29.04.2025 | 71,25 | 71,72 | 70,66 | 71,42 | 1,28% | - |
| 28.04.2025 | 71,38 | 71,82 | 70,52 | 70,52 | -0,65% | 49,00 |
| 25.04.2025 | 70,97 | 71,40 | 70,34 | 70,98 | 3,73% | - |
| 24.04.2025 | 68,97 | 68,97 | 67,88 | 68,43 | -2,13% | 358,00 |
| 23.04.2025 | 68,47 | 69,92 | 67,76 | 69,92 | 7,01% | 2.126,00 |
| 22.04.2025 | 64,71 | 65,34 | 64,71 | 65,34 | -2,83% | 150,00 |
| 17.04.2025 | 67,73 | 67,73 | 67,24 | 67,24 | -1,15% | 384,00 |
| 16.04.2025 | 68,15 | 68,15 | 68,02 | 68,02 | -2,47% | 37,00 |
| 15.04.2025 | 69,90 | 70,43 | 69,72 | 69,74 | -0,20% | 542,00 |
| 14.04.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 5,51% | 20,00 |
| 11.04.2025 | 66,23 | 66,23 | 66,23 | 66,23 | -4,08% | 100,00 |
| 10.04.2025 | 70,90 | 70,90 | 69,05 | 69,05 | 2,42% | 58,00 |
| 09.04.2025 | 65,22 | 67,42 | 63,06 | 67,42 | 3,77% | 682,00 |
| 08.04.2025 | 67,13 | 67,85 | 64,97 | 64,97 | -0,15% | 109,00 |
| 07.04.2025 | 62,51 | 65,07 | 59,00 | 65,07 | -2,05% | 2.956,00 |
| 04.04.2025 | 69,01 | 69,01 | 66,43 | 66,43 | -6,48% | 886,00 |
| 03.04.2025 | 73,12 | 73,12 | 69,75 | 71,03 | -4,27% | 451,00 |
| 02.04.2025 | 74,63 | 74,63 | 74,20 | 74,20 | -0,97% | 144,00 |
| 01.04.2025 | 74,46 | 75,10 | 73,46 | 74,93 | 1,08% | 57,00 |
| 31.03.2025 | 74,02 | 74,13 | 72,29 | 74,13 | -1,62% | 299,00 |
| 28.03.2025 | 75,35 | 75,35 | 75,35 | 75,35 | -1,48% | 15,00 |
| 27.03.2025 | 77,32 | 77,32 | 76,48 | 76,48 | -1,24% | 62,00 |
| 26.03.2025 | 77,79 | 78,00 | 77,44 | 77,44 | -1,26% | 71,00 |
| 25.03.2025 | 78,42 | 78,43 | 78,42 | 78,43 | 1,00% | 646,00 |
| 24.03.2025 | 76,65 | 77,65 | 76,31 | 77,65 | 1,89% | 116,00 |
| 21.03.2025 | 76,78 | 76,78 | 76,21 | 76,21 | -0,61% | 36,00 |
| 20.03.2025 | 76,96 | 76,96 | 76,68 | 76,68 | 1,54% | 51,00 |
| 19.03.2025 | 75,29 | 75,52 | 74,04 | 75,52 | 0,98% | 74,00 |
| 18.03.2025 | 75,22 | 75,22 | 74,39 | 74,79 | 0,07% | 94,00 |
| 17.03.2025 | 73,10 | 74,74 | 73,10 | 74,74 | 1,91% | 40,00 |
| 14.03.2025 | 71,16 | 73,34 | 71,16 | 73,34 | 4,21% | 38,00 |
| 11.03.2025 | 71,45 | 71,45 | 70,03 | 70,38 | -1,55% | 392,00 |
| 10.03.2025 | 72,85 | 73,08 | 71,49 | 71,49 | -3,86% | 640,00 |
| 07.03.2025 | 74,71 | 75,20 | 73,56 | 74,36 | -0,85% | 88,00 |
| 06.03.2025 | 75,48 | 75,48 | 75,00 | 75,00 | -1,73% | 22,00 |
| 05.03.2025 | 75,37 | 76,97 | 75,37 | 76,32 | -0,03% | 141,00 |
| 04.03.2025 | 77,94 | 77,94 | 75,71 | 76,34 | -7,41% | 431,00 |
| 03.03.2025 | 81,88 | 83,01 | 81,88 | 82,45 | 2,33% | 65,00 |
| 28.02.2025 | 81,68 | 81,68 | 80,57 | 80,57 | -1,68% | 3,00 |
| 27.02.2025 | 81,95 | 81,95 | 81,95 | 81,95 | 0,11% | 25,00 |
| 26.02.2025 | 80,77 | 81,86 | 79,59 | 81,86 | 2,97% | 93,00 |
| 25.02.2025 | 79,66 | 79,66 | 78,65 | 79,50 | -1,57% | 73,00 |
| 24.02.2025 | 82,32 | 82,32 | 79,67 | 80,77 | -4,04% | 208,00 |
| 21.02.2025 | 84,17 | 84,17 | 84,17 | 84,17 | -2,11% | 100,00 |
| 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 | -0,51% | 62,00 |
| 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 |