60,885€
0,49%
Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 61,37 | 61,40 | 60,57 | 60,57 | -0,03% | 62,00 |
| 09.05.2024 | 60,24 | 60,59 | 60,24 | 60,59 | -0,48% | 21,00 |
| 08.05.2024 | 59,76 | 60,88 | 59,76 | 60,88 | 2,65% | 7,00 |
| 07.05.2024 | 59,35 | 59,35 | 58,48 | 59,31 | 1,11% | 20,00 |
| 06.05.2024 | 57,84 | 58,66 | 57,04 | 58,66 | 1,45% | 1.177,00 |
| 03.05.2024 | 57,34 | 57,82 | 56,83 | 57,82 | 2,66% | 548,00 |
| 02.05.2024 | 55,99 | 57,28 | 55,99 | 56,32 | -8,18% | 1.026,00 |
| 30.04.2024 | 61,29 | 61,34 | 61,29 | 61,34 | 0,03% | 146,00 |
| 29.04.2024 | 61,32 | 61,32 | 61,32 | 61,32 | 0,66% | 19,00 |
| 26.04.2024 | 60,65 | 60,92 | 59,64 | 60,92 | 1,89% | 56,00 |
| 25.04.2024 | 59,68 | 59,79 | 59,68 | 59,79 | -0,90% | 211,00 |
| 24.04.2024 | 60,53 | 60,53 | 60,08 | 60,33 | -1,08% | 632,00 |
| 23.04.2024 | 60,99 | 60,99 | 60,99 | 60,99 | 0,51% | 5,00 |
| 22.04.2024 | 59,41 | 60,68 | 59,41 | 60,68 | 1,76% | 155,00 |
| 19.04.2024 | 59,18 | 59,63 | 58,40 | 59,63 | -0,47% | 1.549,00 |
| 18.04.2024 | 59,77 | 60,63 | 59,66 | 59,91 | 0,77% | - |
| 17.04.2024 | 60,09 | 60,48 | 59,45 | 59,45 | -0,42% | 349,00 |
| 16.04.2024 | 61,51 | 61,51 | 59,70 | 59,70 | -3,73% | 25,00 |
| 15.04.2024 | 61,94 | 62,01 | 61,05 | 62,01 | 1,89% | 35,00 |
| 12.04.2024 | 61,40 | 61,40 | 60,82 | 60,86 | 0,61% | 284,00 |
| 11.04.2024 | 61,39 | 61,39 | 60,34 | 60,49 | 0,53% | 497,00 |
| 10.04.2024 | 61,01 | 61,01 | 60,07 | 60,17 | 0,94% | 155,00 |
| 09.04.2024 | 59,26 | 59,61 | 59,24 | 59,61 | -0,37% | 49,00 |
| 08.04.2024 | 60,56 | 60,62 | 59,65 | 59,83 | -0,20% | 111,00 |
| 05.04.2024 | 59,14 | 60,16 | 59,14 | 59,95 | -0,58% | 218,00 |
| 04.04.2024 | 60,83 | 60,83 | 60,30 | 60,30 | -0,10% | 82,00 |
| 03.04.2024 | 61,13 | 61,19 | 60,30 | 60,36 | -0,26% | 305,00 |
| 02.04.2024 | 60,20 | 61,10 | 60,20 | 60,52 | 0,77% | 154,00 |
| 28.03.2024 | 59,64 | 60,20 | 59,64 | 60,06 | 1,08% | 37,00 |
| 27.03.2024 | 59,62 | 59,62 | 59,42 | 59,42 | 0,78% | 45,00 |
| 26.03.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 0,24% | 82,00 |
| 25.03.2024 | 59,22 | 59,22 | 58,64 | 58,82 | -1,28% | 49,00 |
| 22.03.2024 | 59,20 | 59,58 | 59,20 | 59,58 | 0,13% | 55,00 |
| 21.03.2024 | 59,26 | 59,50 | 58,84 | 59,50 | 1,40% | 368,00 |
| 20.03.2024 | 58,44 | 59,02 | 58,44 | 58,68 | 0,27% | 181,00 |
| 19.03.2024 | 58,52 | 58,52 | 58,52 | 58,52 | 0,62% | 18,00 |
| 18.03.2024 | 58,16 | 58,16 | 58,16 | 58,16 | 0,62% | 10,00 |
| 15.03.2024 | 58,32 | 58,32 | 57,74 | 57,80 | 0,35% | 184,00 |
| 14.03.2024 | 56,72 | 57,60 | 56,72 | 57,60 | 0,91% | 257,00 |
| 13.03.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 1,67% | 55,00 |
| 12.03.2024 | 56,24 | 56,24 | 56,14 | 56,14 | -0,46% | 161,00 |
| 11.03.2024 | 55,80 | 56,40 | 55,80 | 56,40 | -0,09% | 136,00 |
| 08.03.2024 | 56,00 | 56,64 | 55,76 | 56,45 | 0,84% | - |
| 07.03.2024 | 55,82 | 56,28 | 55,82 | 55,98 | 0,29% | 53,00 |
| 06.03.2024 | 55,94 | 55,94 | 55,82 | 55,82 | 0,65% | 121,00 |
| 05.03.2024 | 55,98 | 55,98 | 55,46 | 55,46 | -0,54% | 57,00 |
| 04.03.2024 | 55,26 | 55,76 | 55,26 | 55,76 | 0,36% | 210,00 |
| 01.03.2024 | 55,26 | 55,56 | 53,90 | 55,56 | 1,02% | 834,00 |
| 29.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,55% | 93,00 |
| 28.02.2024 | 54,40 | 54,90 | 54,40 | 54,70 | 0,66% | 105,00 |
| 27.02.2024 | 54,38 | 54,38 | 53,58 | 54,34 | 0,70% | 212,00 |
| 26.02.2024 | 54,20 | 54,26 | 53,48 | 53,96 | -0,44% | 807,00 |
| 23.02.2024 | 53,44 | 54,20 | 53,14 | 54,20 | 0,86% | 296,00 |
| 22.02.2024 | 53,80 | 53,80 | 53,72 | 53,74 | 0,66% | 1.540,00 |
| 21.02.2024 | 52,35 | 53,43 | 52,14 | 53,39 | 1,89% | - |
| 20.02.2024 | 53,04 | 53,04 | 52,00 | 52,40 | 0,04% | 233,00 |
| 19.02.2024 | 52,40 | 52,48 | 52,38 | 52,38 | -0,64% | 135,00 |
| 16.02.2024 | 52,92 | 53,64 | 52,72 | 52,72 | -1,49% | 301,00 |
| 15.02.2024 | 53,66 | 53,66 | 52,80 | 53,52 | 1,10% | 237,00 |
| 14.02.2024 | 50,86 | 52,94 | 50,86 | 52,94 | 4,54% | 350,00 |
| 13.02.2024 | 51,08 | 51,08 | 50,64 | 50,64 | -1,56% | 464,00 |
| 12.02.2024 | 51,41 | 51,94 | 51,33 | 51,44 | 0,08% | - |
| 09.02.2024 | 50,82 | 51,40 | 50,82 | 51,40 | 1,54% | 216,00 |
| 08.02.2024 | 50,12 | 50,62 | 50,12 | 50,62 | 2,30% | 29,00 |
| 07.02.2024 | 49,84 | 50,20 | 49,48 | 49,48 | -1,04% | 92,00 |
| 06.02.2024 | 50,00 | 50,34 | 50,00 | 50,00 | -0,32% | 418,00 |
| 05.02.2024 | 50,06 | 50,16 | 49,65 | 50,16 | 0,78% | 109,00 |
| 02.02.2024 | 50,00 | 50,00 | 49,27 | 49,77 | 0,24% | 29,00 |
| 01.02.2024 | 49,25 | 49,76 | 49,11 | 49,65 | 1,72% | 46,00 |
| 31.01.2024 | 50,36 | 50,48 | 47,93 | 48,81 | -4,41% | - |
| 30.01.2024 | 51,28 | 51,28 | 51,04 | 51,06 | -2,07% | 420,00 |
| 29.01.2024 | 51,82 | 52,84 | 51,82 | 52,14 | -2,10% | 126,00 |
| 26.01.2024 | 51,34 | 53,26 | 51,34 | 53,26 | 6,05% | 140,00 |
| 25.01.2024 | 50,28 | 50,28 | 50,22 | 50,22 | -0,73% | 28,00 |
| 24.01.2024 | 51,28 | 51,36 | 50,59 | 50,59 | 0,06% | - |
| 23.01.2024 | 50,68 | 50,74 | 49,96 | 50,56 | 0,68% | 25,00 |
| 22.01.2024 | 50,12 | 50,22 | 50,12 | 50,22 | 2,83% | 21,00 |
| 19.01.2024 | 48,99 | 49,65 | 48,84 | 48,84 | -1,17% | 72,00 |
| 18.01.2024 | 49,67 | 49,67 | 49,42 | 49,42 | 3,48% | 95,00 |
| 17.01.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -1,32% | 32,00 |
| 16.01.2024 | 51,16 | 51,38 | 48,40 | 48,40 | -5,06% | 871,00 |
| 15.01.2024 | 51,76 | 51,76 | 50,98 | 50,98 | -1,58% | 42,00 |
| 12.01.2024 | 52,44 | 52,44 | 51,32 | 51,80 | -0,54% | 942,00 |
| 11.01.2024 | 52,94 | 52,94 | 52,08 | 52,08 | -1,06% | 26,00 |
| 10.01.2024 | 52,94 | 52,94 | 52,56 | 52,64 | 0,00% | 505,00 |
| 09.01.2024 | 52,50 | 52,64 | 52,50 | 52,64 | 1,27% | 237,00 |
| 08.01.2024 | 51,66 | 52,52 | 51,66 | 51,98 | -0,12% | 58,00 |
| 05.01.2024 | 51,52 | 52,24 | 51,52 | 52,04 | -0,08% | 202,00 |
| 04.01.2024 | 51,66 | 52,08 | 50,90 | 52,08 | 0,58% | 181,00 |
| 03.01.2024 | 51,68 | 51,78 | 50,88 | 51,78 | -1,67% | 128,00 |
| 02.01.2024 | 52,74 | 52,78 | 52,30 | 52,66 | 1,82% | 47,00 |
| 29.12.2023 | 51,72 | 51,72 | 51,72 | 51,72 | -0,92% | 5,00 |
| 28.12.2023 | 51,54 | 52,28 | 51,54 | 52,20 | -0,19% | 465,00 |
| 27.12.2023 | 52,00 | 52,56 | 52,00 | 52,30 | 1,40% | 47,00 |
| 22.12.2023 | 50,58 | 51,84 | 50,50 | 51,58 | 1,62% | 265,00 |
| 21.12.2023 | 50,76 | 50,76 | 50,76 | 50,76 | 0,91% | 70,00 |
| 20.12.2023 | 49,71 | 50,64 | 49,00 | 50,30 | 2,01% | 232,00 |
| 19.12.2023 | 49,31 | 49,31 | 49,31 | 49,31 | 0,26% | 11,00 |
| 18.12.2023 | 48,41 | 49,49 | 47,68 | 49,18 | 2,25% | 88,00 |
| 15.12.2023 | 49,53 | 49,53 | 48,10 | 48,10 | -2,53% | 66,00 |