137,200€
0,15%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 136,96 | 137,62 | 136,44 | 137,20 | 0,15% | 4.839,00 |
| 25.04.2024 | 138,94 | 139,60 | 136,68 | 137,00 | -0,57% | 4.712,00 |
| 24.04.2024 | 139,74 | 140,14 | 137,46 | 137,78 | -1,53% | 3.702,00 |
| 23.04.2024 | 140,74 | 140,84 | 138,68 | 139,92 | -0,17% | 9.857,00 |
| 22.04.2024 | 138,98 | 140,22 | 138,76 | 140,16 | 2,11% | 3.252,00 |
| 19.04.2024 | 136,50 | 137,46 | 135,90 | 137,26 | 1,21% | 6.548,00 |
| 18.04.2024 | 135,84 | 136,84 | 134,34 | 135,62 | 0,09% | 7.327,00 |
| 17.04.2024 | 136,14 | 137,00 | 134,86 | 135,50 | -0,85% | 9.074,00 |
| 16.04.2024 | 139,08 | 139,16 | 135,34 | 136,66 | -2,48% | 9.030,00 |
| 15.04.2024 | 139,04 | 140,52 | 138,60 | 140,14 | 0,57% | 3.935,00 |
| 12.04.2024 | 139,58 | 140,10 | 139,00 | 139,34 | 0,13% | 1.454,00 |
| 11.04.2024 | 140,00 | 140,40 | 138,56 | 139,16 | -0,63% | 2.677,00 |
| 10.04.2024 | 140,02 | 141,08 | 139,80 | 140,04 | -0,21% | 2.838,00 |
| 09.04.2024 | 139,72 | 140,34 | 138,92 | 140,34 | 0,16% | 2.099,00 |
| 08.04.2024 | 140,78 | 140,96 | 139,90 | 140,12 | -0,38% | 3.241,00 |
| 05.04.2024 | 141,08 | 141,56 | 140,36 | 140,66 | -1,29% | 4.052,00 |
| 04.04.2024 | 142,74 | 142,90 | 142,10 | 142,50 | -0,84% | 2.245,00 |
| 03.04.2024 | 146,52 | 146,54 | 143,70 | 143,70 | -1,43% | 1.917,00 |
| 02.04.2024 | 147,10 | 147,10 | 144,84 | 145,78 | -0,49% | 3.332,00 |
| 28.03.2024 | 145,90 | 147,00 | 145,90 | 146,50 | 1,03% | 2.622,00 |
| 27.03.2024 | 144,50 | 145,00 | 143,80 | 145,00 | 0,76% | 3.861,00 |
| 26.03.2024 | 143,20 | 144,10 | 142,90 | 143,90 | 0,28% | 3.466,00 |
| 25.03.2024 | 144,00 | 144,00 | 143,10 | 143,50 | -0,42% | 1.318,00 |
| 22.03.2024 | 143,90 | 144,60 | 143,80 | 144,10 | 0,28% | 986,00 |
| 21.03.2024 | 143,40 | 144,10 | 142,40 | 143,70 | 0,21% | 2.234,00 |
| 20.03.2024 | 143,60 | 144,20 | 143,30 | 143,40 | -0,28% | 2.430,00 |
| 19.03.2024 | 144,40 | 144,80 | 143,40 | 143,80 | -0,55% | 1.521,00 |
| 18.03.2024 | 145,50 | 145,80 | 144,00 | 144,60 | -0,55% | 3.318,00 |
| 15.03.2024 | 146,30 | 147,10 | 144,30 | 145,40 | -1,22% | 2.814,00 |
| 14.03.2024 | 147,70 | 147,80 | 146,90 | 147,20 | -0,67% | 1.759,00 |
| 13.03.2024 | 148,60 | 149,20 | 146,20 | 148,20 | 0,07% | 1.972,00 |
| 12.03.2024 | 147,20 | 148,90 | 147,10 | 148,10 | 0,95% | 1.249,00 |
| 11.03.2024 | 145,10 | 146,80 | 145,10 | 146,70 | 0,55% | 1.887,00 |
| 08.03.2024 | 145,50 | 145,90 | 144,80 | 145,90 | 0,21% | 1.587,00 |
| 07.03.2024 | 146,20 | 147,00 | 145,60 | 145,60 | -1,15% | 1.932,00 |
| 06.03.2024 | 147,20 | 147,50 | 146,10 | 147,30 | 0,27% | 2.465,00 |
| 05.03.2024 | 147,10 | 148,30 | 146,80 | 146,90 | 0,14% | 1.918,00 |
| 04.03.2024 | 149,50 | 150,00 | 146,00 | 146,70 | -2,20% | 2.936,00 |
| 01.03.2024 | 149,50 | 150,00 | 149,00 | 150,00 | 0,33% | 2.771,00 |
| 29.02.2024 | 148,80 | 149,80 | 148,40 | 149,50 | 0,88% | 14.150,00 |
| 28.02.2024 | 148,60 | 149,10 | 148,10 | 148,20 | 0,14% | 1.286,00 |
| 27.02.2024 | 148,40 | 148,40 | 147,20 | 148,00 | -0,20% | 3.112,00 |
| 26.02.2024 | 149,20 | 149,60 | 148,20 | 148,30 | -0,80% | 2.454,00 |
| 23.02.2024 | 148,10 | 149,90 | 148,10 | 149,50 | 1,56% | 1.139,00 |
| 22.02.2024 | 146,10 | 147,20 | 145,60 | 147,20 | 0,96% | 2.377,00 |
| 21.02.2024 | 146,20 | 146,40 | 145,30 | 145,80 | 0,00% | 4.166,00 |
| 20.02.2024 | 145,50 | 146,50 | 144,00 | 145,80 | -0,75% | 2.171,00 |
| 19.02.2024 | 145,30 | 146,90 | 144,90 | 146,90 | 1,03% | 2.365,00 |
| 16.02.2024 | 145,60 | 146,30 | 145,00 | 145,40 | -0,68% | 2.576,00 |
| 15.02.2024 | 145,20 | 147,10 | 144,70 | 146,40 | 0,76% | 2.368,00 |
| 14.02.2024 | 146,60 | 146,60 | 145,20 | 145,30 | -0,48% | 2.282,00 |
| 13.02.2024 | 147,10 | 147,50 | 146,00 | 146,00 | -0,27% | 3.911,00 |
| 12.02.2024 | 145,00 | 146,40 | 144,80 | 146,40 | 0,90% | 3.235,00 |
| 09.02.2024 | 144,90 | 145,50 | 144,70 | 145,10 | 0,28% | 3.305,00 |
| 08.02.2024 | 146,10 | 147,30 | 144,70 | 144,70 | -1,36% | 1.869,00 |
| 07.02.2024 | 146,50 | 147,60 | 146,50 | 146,70 | 0,76% | 1.298,00 |
| 06.02.2024 | 144,80 | 145,80 | 144,70 | 145,60 | 0,07% | 1.022,00 |
| 05.02.2024 | 145,60 | 146,10 | 144,90 | 145,50 | 0,07% | 1.227,00 |
| 02.02.2024 | 145,80 | 146,50 | 145,00 | 145,40 | -0,27% | 2.852,00 |
| 01.02.2024 | 147,40 | 147,50 | 145,40 | 145,80 | -0,95% | 3.252,00 |
| 31.01.2024 | 146,70 | 147,50 | 145,90 | 147,20 | 0,55% | 4.097,00 |
| 30.01.2024 | 147,10 | 147,40 | 145,90 | 146,40 | -0,88% | 1.839,00 |
| 29.01.2024 | 147,00 | 148,00 | 146,60 | 147,70 | 0,48% | 2.250,00 |
| 26.01.2024 | 147,40 | 147,80 | 146,50 | 147,00 | 0,27% | 2.685,00 |
| 25.01.2024 | 146,00 | 147,20 | 145,30 | 146,60 | 0,48% | 3.685,00 |
| 24.01.2024 | 146,90 | 147,20 | 145,40 | 145,90 | -0,95% | 3.064,00 |
| 23.01.2024 | 148,80 | 150,10 | 144,90 | 147,30 | -0,81% | 8.247,00 |
| 22.01.2024 | 148,30 | 150,00 | 148,10 | 148,50 | 0,41% | 1.755,00 |
| 19.01.2024 | 148,20 | 148,40 | 147,60 | 147,90 | 0,27% | 1.684,00 |
| 18.01.2024 | 147,40 | 148,00 | 147,10 | 147,50 | -0,74% | 1.767,00 |
| 17.01.2024 | 147,40 | 148,60 | 147,10 | 148,60 | 0,00% | 3.309,00 |
| 16.01.2024 | 148,70 | 149,00 | 148,20 | 148,60 | 0,07% | 2.550,00 |
| 15.01.2024 | 148,10 | 148,70 | 147,70 | 148,50 | 0,54% | 2.008,00 |
| 12.01.2024 | 146,80 | 147,90 | 146,40 | 147,70 | 0,41% | 1.389,00 |
| 11.01.2024 | 147,20 | 147,80 | 146,90 | 147,10 | -0,41% | 1.670,00 |
| 10.01.2024 | 148,00 | 148,60 | 147,20 | 147,70 | -0,14% | 1.351,00 |
| 09.01.2024 | 147,30 | 149,00 | 147,20 | 147,90 | 1,23% | 2.053,00 |
| 08.01.2024 | 146,90 | 147,60 | 145,70 | 146,10 | -0,48% | 3.026,00 |
| 05.01.2024 | 146,50 | 147,50 | 146,10 | 146,80 | -0,27% | 1.726,00 |
| 04.01.2024 | 147,30 | 147,70 | 146,70 | 147,20 | -0,34% | 2.519,00 |
| 03.01.2024 | 146,10 | 147,90 | 145,80 | 147,70 | 1,23% | 1.799,00 |
| 02.01.2024 | 142,30 | 147,40 | 141,90 | 145,90 | 2,96% | 5.075,00 |
| 29.12.2023 | 141,90 | 142,00 | 140,80 | 141,70 | 0,35% | 2.524,00 |
| 28.12.2023 | 140,40 | 141,60 | 140,10 | 141,20 | 0,50% | 1.758,00 |
| 27.12.2023 | 141,50 | 141,50 | 140,40 | 140,50 | -0,57% | 3.424,00 |
| 22.12.2023 | 140,40 | 141,80 | 140,20 | 141,30 | 0,36% | 1.991,00 |
| 21.12.2023 | 140,50 | 141,10 | 139,60 | 140,80 | -0,78% | 3.502,00 |
| 20.12.2023 | 142,70 | 143,20 | 141,30 | 141,90 | -0,42% | 1.573,00 |
| 19.12.2023 | 141,70 | 142,50 | 141,20 | 142,50 | -0,35% | 3.542,00 |
| 18.12.2023 | 142,00 | 143,00 | 141,40 | 143,00 | 0,78% | 4.838,00 |
| 15.12.2023 | 142,80 | 143,80 | 140,90 | 141,90 | -0,28% | 4.303,00 |
| 14.12.2023 | 143,80 | 143,80 | 141,60 | 142,30 | -0,35% | 4.591,00 |
| 13.12.2023 | 143,90 | 144,10 | 141,10 | 142,80 | -0,42% | 5.471,00 |
| 12.12.2023 | 143,50 | 144,00 | 142,80 | 143,40 | -0,90% | 3.225,00 |
| 11.12.2023 | 143,60 | 144,70 | 143,30 | 144,70 | 0,91% | 1.972,00 |
| 08.12.2023 | 144,30 | 144,80 | 142,90 | 143,40 | -0,90% | 2.757,00 |
| 07.12.2023 | 145,40 | 145,50 | 143,60 | 144,70 | -0,62% | 1.785,00 |
| 06.12.2023 | 146,90 | 147,10 | 145,20 | 145,60 | -1,22% | 2.199,00 |
| 05.12.2023 | 146,70 | 147,80 | 146,10 | 147,40 | 0,27% | 2.788,00 |
| 04.12.2023 | 146,00 | 147,90 | 144,90 | 147,00 | 2,37% | 3.184,00 |