93,275€
-1,34%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 93,55 | 93,55 | 93,55 | 93,55 | -1,05% | 20,00 |
| 16.10.2025 | 94,35 | 95,76 | 94,35 | 94,54 | -0,49% | 130,00 |
| 15.10.2025 | 93,66 | 95,01 | 93,59 | 95,01 | 3,20% | 221,00 |
| 14.10.2025 | 90,92 | 92,06 | 90,89 | 92,06 | -0,63% | 60,00 |
| 13.10.2025 | 92,64 | 92,64 | 92,64 | 92,64 | -0,35% | 50,00 |
| 09.10.2025 | 92,65 | 92,97 | 92,65 | 92,97 | 0,71% | 101,00 |
| 08.10.2025 | 92,95 | 92,95 | 92,31 | 92,31 | -0,29% | 16,00 |
| 07.10.2025 | 92,86 | 94,35 | 92,58 | 92,58 | -1,87% | 27,00 |
| 06.10.2025 | 92,40 | 94,34 | 92,40 | 94,34 | 1,89% | 107,00 |
| 03.10.2025 | 93,49 | 93,49 | 92,59 | 92,59 | 0,21% | 110,00 |
| 02.10.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -0,13% | 15,00 |
| 01.10.2025 | 93,68 | 93,97 | 92,52 | 92,52 | 1,43% | 4,00 |
| 30.09.2025 | 91,22 | 91,22 | 91,22 | 91,22 | -0,31% | 20,00 |
| 29.09.2025 | 91,51 | 91,51 | 91,50 | 91,50 | 0,00% | 36,00 |
| 25.09.2025 | 91,50 | 91,50 | 91,50 | 91,50 | -1,09% | 30,00 |
| 24.09.2025 | 92,58 | 92,58 | 92,51 | 92,51 | 1,19% | 47,00 |
| 23.09.2025 | 92,99 | 93,52 | 91,42 | 91,42 | -0,13% | 974,00 |
| 22.09.2025 | 92,80 | 92,80 | 91,14 | 91,54 | 0,12% | 18,00 |
| 19.09.2025 | 92,09 | 92,09 | 91,43 | 91,43 | -1,69% | 73,00 |
| 18.09.2025 | 90,60 | 93,00 | 90,60 | 93,00 | 3,62% | 28,00 |
| 16.09.2025 | 90,72 | 92,00 | 89,75 | 89,75 | -2,05% | 85,00 |
| 15.09.2025 | 91,02 | 92,46 | 90,82 | 91,63 | 0,43% | 367,00 |
| 12.09.2025 | 91,24 | 91,24 | 91,24 | 91,24 | -1,11% | 97,00 |
| 11.09.2025 | 91,59 | 92,26 | 88,79 | 92,26 | -1,38% | 1.213,00 |
| 10.09.2025 | 90,11 | 93,55 | 90,11 | 93,55 | 4,12% | 216,00 |
| 09.09.2025 | 90,62 | 90,62 | 89,85 | 89,85 | -1,76% | 20,00 |
| 08.09.2025 | 90,03 | 91,46 | 90,03 | 91,46 | -0,85% | 28,00 |
| 05.09.2025 | 92,24 | 92,24 | 92,24 | 92,24 | 0,72% | 1,00 |
| 02.09.2025 | 90,74 | 91,58 | 90,74 | 91,58 | -0,42% | 11,00 |
| 01.09.2025 | 91,86 | 91,97 | 91,79 | 91,97 | 0,29% | 7,00 |
| 29.08.2025 | 91,70 | 91,70 | 91,70 | 91,70 | -1,88% | 67,00 |
| 28.08.2025 | 94,72 | 94,72 | 93,42 | 93,46 | -1,13% | 185,00 |
| 27.08.2025 | 93,70 | 94,53 | 93,70 | 94,53 | 1,39% | 55,00 |
| 26.08.2025 | 91,98 | 93,23 | 91,27 | 93,23 | 1,56% | 239,00 |
| 25.08.2025 | 90,89 | 92,19 | 90,89 | 91,80 | 0,32% | 94,00 |
| 22.08.2025 | 91,19 | 91,51 | 90,59 | 91,51 | 1,22% | 55,00 |
| 21.08.2025 | 90,41 | 90,41 | 90,41 | 90,41 | 1,30% | 5,00 |
| 19.08.2025 | 89,77 | 89,77 | 89,25 | 89,25 | 0,04% | 26,00 |
| 18.08.2025 | 87,58 | 89,21 | 87,58 | 89,21 | -0,12% | 290,00 |
| 15.08.2025 | 89,94 | 91,24 | 89,32 | 89,32 | -2,06% | 25,00 |
| 14.08.2025 | 91,14 | 91,20 | 91,14 | 91,20 | 1,34% | 44,00 |
| 13.08.2025 | 89,69 | 89,99 | 89,69 | 89,99 | -1,64% | 53,00 |
| 12.08.2025 | 90,50 | 91,49 | 90,45 | 91,49 | 0,32% | 73,00 |
| 11.08.2025 | 89,87 | 91,20 | 89,87 | 91,20 | 0,58% | 158,00 |
| 08.08.2025 | 90,67 | 90,67 | 90,67 | 90,67 | 0,14% | 10,00 |
| 07.08.2025 | 90,38 | 90,54 | 90,38 | 90,54 | 1,16% | 6,00 |
| 06.08.2025 | 91,70 | 91,70 | 89,50 | 89,50 | -0,23% | 550,00 |
| 05.08.2025 | 93,02 | 93,08 | 89,71 | 89,71 | -2,71% | 202,00 |
| 04.08.2025 | 93,00 | 93,17 | 91,64 | 92,21 | -0,67% | 282,00 |
| 01.08.2025 | 91,89 | 93,02 | 90,19 | 92,83 | 0,54% | 590,00 |
| 31.07.2025 | 91,85 | 92,33 | 90,36 | 92,33 | 1,60% | 187,00 |
| 30.07.2025 | 90,14 | 91,02 | 89,72 | 90,88 | 0,81% | 533,00 |
| 29.07.2025 | 96,70 | 96,70 | 90,15 | 90,15 | -6,09% | 30,00 |
| 28.07.2025 | 94,99 | 96,61 | 94,99 | 96,00 | 0,93% | 287,00 |
| 25.07.2025 | 94,55 | 95,12 | 92,95 | 95,12 | 1,53% | 74,00 |
| 24.07.2025 | 93,09 | 93,69 | 93,09 | 93,69 | 0,15% | 12,00 |
| 23.07.2025 | 93,26 | 93,93 | 93,26 | 93,55 | 2,57% | 67,00 |
| 22.07.2025 | 91,96 | 91,96 | 91,21 | 91,21 | -1,84% | 145,00 |
| 21.07.2025 | 93,07 | 94,59 | 92,87 | 92,92 | -1,59% | 60,00 |
| 18.07.2025 | 94,69 | 94,69 | 93,19 | 94,42 | 2,97% | 105,00 |
| 16.07.2025 | 90,35 | 91,70 | 90,35 | 91,70 | 0,09% | 13,00 |
| 15.07.2025 | 91,66 | 91,66 | 91,62 | 91,62 | 0,69% | 2,00 |
| 14.07.2025 | 90,99 | 90,99 | 90,99 | 90,99 | 0,67% | 6,00 |
| 11.07.2025 | 90,09 | 90,38 | 89,61 | 90,38 | -0,99% | 81,00 |
| 10.07.2025 | 91,28 | 91,28 | 91,28 | 91,28 | 1,42% | 30,00 |
| 08.07.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,64% | 1,00 |
| 07.07.2025 | 90,22 | 91,31 | 90,22 | 90,58 | 0,20% | 232,00 |
| 03.07.2025 | 89,75 | 90,56 | 89,11 | 90,40 | 1,52% | 232,00 |
| 02.07.2025 | 88,23 | 89,73 | 88,23 | 89,05 | -0,61% | 381,00 |
| 01.07.2025 | 90,19 | 90,23 | 89,60 | 89,60 | 0,19% | 81,00 |
| 30.06.2025 | 89,43 | 89,43 | 89,43 | 89,43 | -0,46% | 13,00 |
| 27.06.2025 | 90,11 | 90,11 | 89,84 | 89,84 | 0,69% | 65,00 |
| 26.06.2025 | 89,22 | 89,22 | 89,22 | 89,22 | -1,17% | 33,00 |
| 24.06.2025 | 89,12 | 90,28 | 89,12 | 90,28 | 1,51% | 9,00 |
| 23.06.2025 | 88,97 | 88,97 | 88,94 | 88,94 | 0,34% | 4,00 |
| 20.06.2025 | 88,68 | 88,68 | 88,25 | 88,64 | -2,59% | 13,00 |
| 18.06.2025 | 89,92 | 91,00 | 89,92 | 91,00 | 2,21% | 100,00 |
| 17.06.2025 | 89,03 | 89,03 | 89,03 | 89,03 | -1,29% | 1,00 |
| 16.06.2025 | 89,87 | 90,19 | 89,73 | 90,19 | 1,03% | 33,00 |
| 13.06.2025 | 89,27 | 89,27 | 89,27 | 89,27 | 0,07% | 10,00 |
| 11.06.2025 | 89,21 | 89,21 | 89,21 | 89,21 | -0,75% | 10,00 |
| 10.06.2025 | 89,88 | 89,88 | 89,88 | 89,88 | -0,84% | 46,00 |
| 09.06.2025 | 91,56 | 91,79 | 90,64 | 90,64 | 0,50% | 23,00 |
| 06.06.2025 | 90,44 | 90,45 | 90,16 | 90,19 | 1,97% | 127,00 |
| 05.06.2025 | 90,37 | 90,37 | 88,45 | 88,45 | 0,15% | 10,00 |
| 04.06.2025 | 88,32 | 88,32 | 88,32 | 88,32 | 0,25% | 20,00 |
| 03.06.2025 | 86,75 | 88,10 | 86,75 | 88,10 | 1,32% | 3,00 |
| 02.06.2025 | 88,91 | 89,10 | 86,95 | 86,95 | -2,11% | 9,00 |
| 30.05.2025 | 90,38 | 90,44 | 88,82 | 88,82 | -0,31% | 202,00 |
| 29.05.2025 | 90,85 | 90,85 | 89,10 | 89,10 | 0,11% | 149,00 |
| 28.05.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 1,12% | 100,00 |
| 27.05.2025 | 85,60 | 88,01 | 85,60 | 88,01 | 1,52% | 231,00 |
| 26.05.2025 | 86,25 | 86,69 | 85,35 | 86,69 | 0,62% | 229,00 |
| 23.05.2025 | 87,21 | 87,21 | 86,16 | 86,16 | 0,77% | 5,00 |
| 21.05.2025 | 85,50 | 85,50 | 85,50 | 85,50 | -1,83% | 30,00 |
| 19.05.2025 | 86,21 | 87,09 | 86,21 | 87,09 | -0,40% | 92,00 |
| 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 |