115,000€
-1,75%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 116,20 | 118,50 | 115,45 | 115,45 | -1,37% | 420,00 |
| 28.05.2026 | 119,00 | 119,10 | 116,20 | 117,05 | -3,86% | - |
| 27.05.2026 | 121,70 | 121,75 | 121,70 | 121,75 | 2,18% | 31,00 |
| 26.05.2026 | 119,15 | 119,15 | 119,15 | 119,15 | -1,33% | 50,00 |
| 25.05.2026 | 120,70 | 120,75 | 120,70 | 120,75 | 0,54% | 2,00 |
| 22.05.2026 | 117,00 | 120,10 | 115,90 | 120,10 | 2,26% | 115,00 |
| 21.05.2026 | 119,45 | 119,45 | 117,45 | 117,45 | -0,34% | 38,00 |
| 20.05.2026 | 117,85 | 117,85 | 117,85 | 117,85 | 0,47% | 1,00 |
| 19.05.2026 | 118,65 | 118,95 | 117,15 | 117,30 | -2,25% | 34,00 |
| 18.05.2026 | 123,10 | 123,10 | 120,00 | 120,00 | -2,04% | 43,00 |
| 15.05.2026 | 125,10 | 125,20 | 121,65 | 122,50 | -1,49% | 652,00 |
| 14.05.2026 | 124,15 | 124,35 | 124,15 | 124,35 | 1,55% | 215,00 |
| 13.05.2026 | 121,00 | 122,65 | 120,95 | 122,45 | 1,32% | 57,00 |
| 12.05.2026 | 120,85 | 120,85 | 120,85 | 120,85 | 2,85% | 2,00 |
| 11.05.2026 | 119,35 | 119,35 | 117,50 | 117,50 | -0,97% | 110,00 |
| 08.05.2026 | 117,85 | 120,40 | 116,85 | 118,65 | 1,32% | 415,00 |
| 07.05.2026 | 122,85 | 122,85 | 117,10 | 117,10 | -2,74% | 71,00 |
| 06.05.2026 | 122,75 | 127,55 | 117,00 | 120,40 | -2,39% | 436,00 |
| 05.05.2026 | 122,95 | 125,55 | 122,95 | 123,35 | -0,76% | 198,00 |
| 04.05.2026 | 124,65 | 124,70 | 122,50 | 124,30 | 0,67% | 98,00 |
| 30.04.2026 | 120,60 | 123,58 | 119,80 | 123,48 | 2,98% | - |
| 29.04.2026 | 120,15 | 120,15 | 119,90 | 119,90 | -0,33% | 70,00 |
| 28.04.2026 | 121,70 | 123,75 | 120,30 | 120,30 | -1,11% | 154,00 |
| 27.04.2026 | 121,60 | 121,70 | 121,60 | 121,65 | 0,00% | 41,00 |
| 24.04.2026 | 121,75 | 121,75 | 121,25 | 121,65 | 0,21% | 232,00 |
| 23.04.2026 | 119,70 | 121,40 | 119,70 | 121,40 | 1,68% | 278,00 |
| 22.04.2026 | 118,70 | 120,45 | 118,70 | 119,40 | -1,24% | 136,00 |
| 21.04.2026 | 120,25 | 120,90 | 120,25 | 120,90 | 0,69% | 2,00 |
| 20.04.2026 | 119,18 | 120,35 | 118,48 | 120,08 | 3,42% | - |
| 17.04.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -0,30% | 15,00 |
| 16.04.2026 | 117,20 | 117,20 | 115,60 | 116,45 | -0,51% | 50,00 |
| 15.04.2026 | 121,35 | 121,45 | 115,45 | 117,05 | -3,06% | 243,00 |
| 14.04.2026 | 120,20 | 121,70 | 120,20 | 120,75 | 0,37% | 186,00 |
| 13.04.2026 | 119,75 | 122,15 | 119,75 | 120,30 | -0,62% | 304,00 |
| 10.04.2026 | 121,95 | 122,60 | 121,05 | 121,05 | 0,04% | 146,00 |
| 09.04.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,72% | 104,00 |
| 08.04.2026 | 119,85 | 119,85 | 118,95 | 118,95 | 3,98% | 27,00 |
| 07.04.2026 | 113,90 | 116,75 | 113,90 | 114,40 | -1,29% | 835,00 |
| 02.04.2026 | 114,62 | 115,90 | 114,62 | 115,90 | -0,74% | 56,00 |
| 01.04.2026 | 114,52 | 116,76 | 112,82 | 116,76 | 4,12% | 94,00 |
| 31.03.2026 | 112,14 | 112,14 | 112,14 | 112,14 | 1,83% | 30,00 |
| 30.03.2026 | 113,62 | 113,62 | 110,12 | 110,12 | -3,98% | 401,00 |
| 27.03.2026 | 114,68 | 114,68 | 114,68 | 114,68 | -0,33% | 11,00 |
| 26.03.2026 | 115,06 | 115,06 | 115,06 | 115,06 | -3,70% | 100,00 |
| 25.03.2026 | 118,52 | 119,48 | 118,52 | 119,48 | 3,59% | 15,00 |
| 24.03.2026 | 115,34 | 115,34 | 115,34 | 115,34 | -0,83% | 26,00 |
| 23.03.2026 | 110,92 | 116,30 | 110,92 | 116,30 | 4,64% | 39,00 |
| 20.03.2026 | 115,40 | 115,40 | 111,14 | 111,14 | -3,24% | 17,00 |
| 19.03.2026 | 116,34 | 116,34 | 114,86 | 114,86 | -2,48% | 23,00 |
| 18.03.2026 | 115,58 | 117,78 | 115,58 | 117,78 | 2,81% | 21,00 |
| 17.03.2026 | 114,60 | 114,60 | 113,50 | 114,56 | 0,02% | 114,00 |
| 16.03.2026 | 115,24 | 115,24 | 112,94 | 114,54 | 0,58% | 67,00 |
| 13.03.2026 | 113,56 | 114,24 | 113,56 | 113,88 | 0,44% | 19,00 |
| 12.03.2026 | 113,38 | 113,38 | 113,38 | 113,38 | -1,32% | 9,00 |
| 11.03.2026 | 114,90 | 114,90 | 114,90 | 114,90 | -0,52% | 5,00 |
| 10.03.2026 | 115,14 | 115,58 | 114,60 | 115,50 | 1,91% | 94,00 |
| 09.03.2026 | 110,72 | 114,20 | 110,72 | 113,34 | -1,05% | 350,00 |
| 06.03.2026 | 117,42 | 117,42 | 114,54 | 114,54 | -2,02% | 115,00 |
| 05.03.2026 | 120,96 | 120,96 | 116,74 | 116,90 | -2,94% | 426,00 |
| 04.03.2026 | 119,20 | 120,72 | 119,20 | 120,44 | -0,07% | 116,00 |
| 03.03.2026 | 122,82 | 122,82 | 120,00 | 120,52 | -2,02% | 110,00 |
| 02.03.2026 | 120,38 | 124,08 | 120,38 | 123,00 | 3,00% | 33,00 |
| 27.02.2026 | 120,60 | 121,22 | 119,42 | 119,42 | -1,87% | 166,00 |
| 26.02.2026 | 121,70 | 121,70 | 121,70 | 121,70 | -0,52% | 20,00 |
| 25.02.2026 | 122,12 | 122,34 | 122,00 | 122,34 | -0,05% | 286,00 |
| 24.02.2026 | 120,60 | 122,40 | 120,42 | 122,40 | 1,12% | 96,00 |
| 23.02.2026 | 119,92 | 122,74 | 119,92 | 121,04 | -1,58% | 88,00 |
| 20.02.2026 | 121,98 | 123,34 | 121,50 | 122,98 | 1,59% | 285,00 |
| 19.02.2026 | 119,20 | 121,06 | 117,46 | 121,06 | 2,32% | 99,00 |
| 18.02.2026 | 119,76 | 120,16 | 118,32 | 118,32 | -0,69% | 143,00 |
| 17.02.2026 | 117,06 | 119,47 | 116,88 | 119,14 | 2,57% | - |
| 16.02.2026 | 116,60 | 118,72 | 116,16 | 116,16 | -1,26% | 52,00 |
| 13.02.2026 | 117,48 | 117,64 | 117,16 | 117,64 | 1,17% | 11,00 |
| 12.02.2026 | 119,84 | 120,18 | 116,28 | 116,28 | -1,76% | 138,00 |
| 11.02.2026 | 115,80 | 119,98 | 115,80 | 118,36 | 0,77% | 314,00 |
| 10.02.2026 | 115,34 | 117,46 | 115,34 | 117,46 | 0,50% | 122,00 |
| 09.02.2026 | 115,46 | 116,92 | 115,12 | 116,88 | 1,26% | 163,00 |
| 06.02.2026 | 114,98 | 116,10 | 114,98 | 115,42 | 4,36% | 223,00 |
| 05.02.2026 | 110,56 | 112,32 | 109,20 | 110,60 | 1,13% | 155,00 |
| 04.02.2026 | 105,80 | 112,54 | 104,38 | 109,36 | 5,72% | 919,00 |
| 03.02.2026 | 103,44 | 103,44 | 103,44 | 103,44 | 0,29% | 1,00 |
| 02.02.2026 | 100,70 | 103,14 | 99,49 | 103,14 | 2,55% | 367,00 |
| 30.01.2026 | 99,64 | 100,58 | 99,64 | 100,58 | 0,08% | 130,00 |
| 29.01.2026 | 98,34 | 100,50 | 96,86 | 100,50 | 2,31% | 278,00 |
| 28.01.2026 | 96,86 | 98,23 | 96,86 | 98,23 | 0,54% | 929,00 |
| 27.01.2026 | 96,25 | 97,70 | 96,24 | 97,70 | 2,70% | 71,00 |
| 26.01.2026 | 94,99 | 95,13 | 94,99 | 95,13 | -0,64% | 186,00 |
| 23.01.2026 | 96,86 | 97,06 | 95,74 | 95,74 | -1,91% | 470,00 |
| 22.01.2026 | 99,59 | 99,59 | 97,60 | 97,60 | -1,42% | 452,00 |
| 21.01.2026 | 97,32 | 99,01 | 97,32 | 99,01 | 3,14% | 60,00 |
| 20.01.2026 | 96,00 | 97,50 | 96,00 | 96,00 | 0,00% | 41,00 |
| 19.01.2026 | 94,80 | 96,00 | 94,21 | 96,00 | -3,23% | 679,00 |
| 16.01.2026 | 99,00 | 99,20 | 99,00 | 99,20 | 2,11% | 180,00 |
| 15.01.2026 | 97,06 | 98,00 | 97,06 | 97,15 | 2,12% | 76,00 |
| 14.01.2026 | 95,13 | 95,13 | 95,13 | 95,13 | -1,00% | 50,00 |
| 13.01.2026 | 96,14 | 96,14 | 95,48 | 96,09 | 1,25% | 167,00 |
| 12.01.2026 | 95,00 | 95,94 | 94,90 | 94,90 | -0,38% | 8,00 |
| 09.01.2026 | 96,85 | 96,85 | 95,26 | 95,26 | -1,49% | 93,00 |
| 08.01.2026 | 96,70 | 96,70 | 96,70 | 96,70 | -0,25% | 20,00 |
| 07.01.2026 | 98,22 | 99,46 | 96,11 | 96,94 | -0,88% | 2.434,00 |