65,098$
1,00%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 64,69 | 65,42 | 64,46 | 65,11 | 1,02% | 6.408.009,00 |
| 25.04.2024 | 64,51 | 64,78 | 63,78 | 64,45 | -0,25% | 5.145.292,00 |
| 24.04.2024 | 65,01 | 65,56 | 63,99 | 64,61 | -0,86% | 7.309.742,00 |
| 23.04.2024 | 64,85 | 65,45 | 64,78 | 65,17 | 0,82% | 2.654.684,00 |
| 22.04.2024 | 63,70 | 65,15 | 63,70 | 64,64 | 1,54% | 3.195.649,00 |
| 19.04.2024 | 63,97 | 64,50 | 63,56 | 63,66 | -0,17% | 5.220.302,00 |
| 18.04.2024 | 64,13 | 64,60 | 63,71 | 63,77 | 0,13% | 3.263.181,00 |
| 17.04.2024 | 64,78 | 64,78 | 63,16 | 63,69 | -0,84% | 3.920.429,00 |
| 16.04.2024 | 64,11 | 64,41 | 63,51 | 64,23 | -0,26% | 3.655.062,00 |
| 15.04.2024 | 66,21 | 66,30 | 64,18 | 64,40 | -1,36% | 3.384.450,00 |
| 12.04.2024 | 64,57 | 65,48 | 64,50 | 65,29 | 0,18% | 4.673.201,00 |
| 11.04.2024 | 65,78 | 65,86 | 64,35 | 65,17 | -0,37% | 3.438.347,00 |
| 10.04.2024 | 64,85 | 65,51 | 64,62 | 65,41 | -0,38% | 4.016.201,00 |
| 09.04.2024 | 64,87 | 65,72 | 64,46 | 65,66 | 1,25% | 3.605.156,00 |
| 08.04.2024 | 65,45 | 65,55 | 64,81 | 64,85 | -0,52% | 3.761.578,00 |
| 05.04.2024 | 64,61 | 65,45 | 64,56 | 65,19 | 1,24% | 3.043.053,00 |
| 04.04.2024 | 66,30 | 66,49 | 64,14 | 64,39 | -1,72% | 5.979.349,00 |
| 03.04.2024 | 65,50 | 66,16 | 65,27 | 65,52 | 0,03% | 4.702.699,00 |
| 02.04.2024 | 65,21 | 65,58 | 64,89 | 65,50 | 0,57% | 5.658.496,00 |
| 01.04.2024 | 65,37 | 65,45 | 64,67 | 65,13 | -0,29% | 4.797.060,00 |
| 28.03.2024 | 64,98 | 65,40 | 64,78 | 65,32 | 0,69% | 9.387.861,00 |
| 27.03.2024 | 64,37 | 64,88 | 64,10 | 64,87 | 1,20% | 4.126.073,00 |
| 26.03.2024 | 63,79 | 64,45 | 63,62 | 64,10 | 0,74% | 6.032.843,00 |
| 25.03.2024 | 63,83 | 63,99 | 63,50 | 63,63 | -0,19% | 5.132.960,00 |
| 22.03.2024 | 64,48 | 64,59 | 63,71 | 63,75 | -1,59% | 3.631.884,00 |
| 21.03.2024 | 64,30 | 64,85 | 64,10 | 64,78 | 1,01% | 4.690.624,00 |
| 20.03.2024 | 63,87 | 64,37 | 63,44 | 64,13 | 0,58% | 3.077.814,00 |
| 19.03.2024 | 63,18 | 63,82 | 62,96 | 63,76 | 0,95% | 3.601.710,00 |
| 18.03.2024 | 63,47 | 63,69 | 63,01 | 63,16 | -0,05% | 5.138.283,00 |
| 15.03.2024 | 62,95 | 63,55 | 62,82 | 63,19 | 0,16% | 10.462.620,00 |
| 14.03.2024 | 62,45 | 63,22 | 62,31 | 63,09 | 1,27% | 9.737.572,00 |
| 13.03.2024 | 61,93 | 62,34 | 61,85 | 62,30 | 0,50% | 4.437.657,00 |
| 12.03.2024 | 61,39 | 62,09 | 61,02 | 61,99 | 1,27% | 4.085.357,00 |
| 11.03.2024 | 61,59 | 61,76 | 60,77 | 61,21 | -0,84% | 4.254.101,00 |
| 08.03.2024 | 61,69 | 61,98 | 61,37 | 61,73 | 0,67% | 4.707.466,00 |
| 07.03.2024 | 61,01 | 61,38 | 60,85 | 61,32 | 1,34% | 4.019.547,00 |
| 06.03.2024 | 60,90 | 61,17 | 60,45 | 60,51 | 0,27% | 4.250.969,00 |
| 05.03.2024 | 60,14 | 60,71 | 59,85 | 60,35 | -0,02% | 10.455.642,00 |
| 04.03.2024 | 60,24 | 60,83 | 59,84 | 60,36 | 0,40% | 5.160.052,00 |
| 01.03.2024 | 59,17 | 60,36 | 59,11 | 60,12 | 1,43% | 3.761.759,00 |
| 29.02.2024 | 59,95 | 60,06 | 59,19 | 59,27 | -0,40% | 6.170.818,00 |
| 28.02.2024 | 59,37 | 59,60 | 59,05 | 59,51 | 0,15% | 3.601.473,00 |
| 27.02.2024 | 59,27 | 59,55 | 58,90 | 59,42 | 1,43% | 4.043.523,00 |
| 26.02.2024 | 58,26 | 58,70 | 58,15 | 58,58 | 0,24% | 3.890.972,00 |
| 23.02.2024 | 58,22 | 58,92 | 58,10 | 58,44 | 0,29% | 5.334.848,00 |
| 22.02.2024 | 58,00 | 58,50 | 57,79 | 58,27 | 0,81% | 5.316.017,00 |
| 21.02.2024 | 56,48 | 57,82 | 56,44 | 57,80 | 2,07% | 4.742.413,00 |
| 20.02.2024 | 56,31 | 56,92 | 56,28 | 56,63 | -0,40% | 5.807.622,00 |
| 16.02.2024 | 57,28 | 57,91 | 56,69 | 56,86 | -0,94% | 4.529.341,00 |
| 15.02.2024 | 56,92 | 58,13 | 56,83 | 57,40 | 0,58% | 6.408.859,00 |
| 14.02.2024 | 54,75 | 57,31 | 55,07 | 57,07 | 4,26% | 9.543.602,00 |
| 13.02.2024 | 54,75 | 55,20 | 54,07 | 54,74 | -1,30% | 7.073.033,00 |
| 12.02.2024 | 55,52 | 56,04 | 55,40 | 55,46 | -0,07% | 3.520.247,00 |
| 09.02.2024 | 55,22 | 55,73 | 55,10 | 55,50 | 0,71% | 4.475.926,00 |
| 08.02.2024 | 54,52 | 55,34 | 54,19 | 55,11 | 1,31% | 5.620.770,00 |
| 07.02.2024 | 53,94 | 54,42 | 53,34 | 54,40 | 2,14% | 4.807.826,00 |
| 06.02.2024 | 53,10 | 53,57 | 52,79 | 53,26 | -0,15% | 8.325.107,00 |
| 05.02.2024 | 53,79 | 54,15 | 53,31 | 53,34 | -2,04% | 5.822.568,00 |
| 02.02.2024 | 53,63 | 54,49 | 53,29 | 54,45 | 0,78% | 5.413.084,00 |
| 01.02.2024 | 53,26 | 54,52 | 52,98 | 54,03 | 2,54% | 5.815.274,00 |
| 31.01.2024 | 53,95 | 54,27 | 52,02 | 52,69 | -3,30% | 11.717.567,00 |
| 30.01.2024 | 55,31 | 55,89 | 53,21 | 54,49 | -3,81% | 10.868.651,00 |
| 29.01.2024 | 56,39 | 56,67 | 55,80 | 56,65 | 0,11% | 9.004.275,00 |
| 26.01.2024 | 55,84 | 58,00 | 55,51 | 56,59 | 1,60% | 10.346.162,00 |
| 25.01.2024 | 55,65 | 55,74 | 54,69 | 55,70 | 1,24% | 6.448.874,00 |
| 24.01.2024 | 55,96 | 55,96 | 54,99 | 55,02 | -1,11% | 5.044.908,00 |
| 23.01.2024 | 55,13 | 55,67 | 54,88 | 55,64 | 1,35% | 5.304.623,00 |
| 22.01.2024 | 54,33 | 55,04 | 54,33 | 54,90 | 1,31% | 4.527.672,00 |
| 19.01.2024 | 53,66 | 54,32 | 52,88 | 54,19 | 0,97% | 4.095.326,00 |
| 18.01.2024 | 54,49 | 54,58 | 53,38 | 53,67 | -1,03% | 5.753.102,00 |
| 17.01.2024 | 52,20 | 54,37 | 51,71 | 54,23 | 3,49% | 8.753.738,00 |
| 16.01.2024 | 55,61 | 55,61 | 52,38 | 52,40 | -6,99% | 12.190.899,00 |
| 12.01.2024 | 57,86 | 58,03 | 56,31 | 56,34 | -2,51% | 5.240.241,00 |
| 11.01.2024 | 57,62 | 57,96 | 57,15 | 57,79 | 0,61% | 4.712.515,00 |
| 10.01.2024 | 57,66 | 57,80 | 57,23 | 57,44 | -0,38% | 5.918.818,00 |
| 09.01.2024 | 57,00 | 57,78 | 56,81 | 57,66 | 0,80% | 4.457.185,00 |
| 08.01.2024 | 57,20 | 57,61 | 56,95 | 57,20 | 0,03% | 4.924.804,00 |
| 05.01.2024 | 56,61 | 57,52 | 56,23 | 57,18 | 0,81% | 4.597.131,00 |
| 04.01.2024 | 55,84 | 57,05 | 55,78 | 56,72 | 1,21% | 5.406.173,00 |
| 03.01.2024 | 56,55 | 56,58 | 55,39 | 56,04 | -1,82% | 4.722.590,00 |
| 02.01.2024 | 57,38 | 58,03 | 57,00 | 57,08 | -0,97% | 6.739.769,00 |
| 29.12.2023 | 57,60 | 57,88 | 57,37 | 57,64 | -0,10% | 3.358.070,00 |
| 28.12.2023 | 57,49 | 57,88 | 57,29 | 57,70 | 0,03% | 3.093.656,00 |
| 27.12.2023 | 57,80 | 58,23 | 57,61 | 57,68 | 0,09% | 4.558.244,00 |
| 26.12.2023 | 56,79 | 57,73 | 56,75 | 57,63 | 1,57% | 4.644.261,00 |
| 22.12.2023 | 56,14 | 57,24 | 56,12 | 56,74 | 1,38% | 4.731.969,00 |
| 21.12.2023 | 55,03 | 56,07 | 54,92 | 55,97 | 2,30% | 5.838.803,00 |
| 20.12.2023 | 54,00 | 55,58 | 53,63 | 54,71 | 1,09% | 8.365.004,00 |
| 19.12.2023 | 54,11 | 54,70 | 53,79 | 54,12 | 1,12% | 9.628.053,00 |
| 18.12.2023 | 52,50 | 54,24 | 52,31 | 53,52 | 2,06% | 9.292.944,00 |
| 15.12.2023 | 53,47 | 53,71 | 52,21 | 52,44 | -3,07% | 12.475.545,00 |
| 14.12.2023 | 53,75 | 55,28 | 53,75 | 54,10 | 1,52% | 14.047.202,00 |
| 13.12.2023 | 52,24 | 53,32 | 51,70 | 53,29 | 0,19% | 13.261.867,00 |
| 12.12.2023 | 54,51 | 55,25 | 52,10 | 53,19 | -5,97% | 18.484.486,00 |
| 11.12.2023 | 56,30 | 56,89 | 56,16 | 56,57 | 0,87% | 7.022.686,00 |
| 08.12.2023 | 55,73 | 57,12 | 55,63 | 56,08 | 1,05% | 7.686.080,00 |
| 07.12.2023 | 55,35 | 55,66 | 54,84 | 55,50 | 0,84% | 5.543.407,00 |
| 06.12.2023 | 54,81 | 55,62 | 54,80 | 55,04 | 1,14% | 6.240.517,00 |
| 05.12.2023 | 54,37 | 54,80 | 54,20 | 54,42 | 0,29% | 4.927.990,00 |
| 04.12.2023 | 53,40 | 54,34 | 53,40 | 54,26 | 0,69% | 4.597.609,00 |