60,885€
1,14%
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 | 60,74 | 60,75 | 60,74 | 60,75 | 0,91% | 10,00 |
| 09.05.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,41% | - |
| 08.05.2024 | 59,58 | 60,45 | 59,58 | 60,45 | 3,32% | 8,00 |
| 07.05.2024 | 58,51 | 58,51 | 58,51 | 58,51 | 2,65% | - |
| 06.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,85% | - |
| 03.05.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 0,98% | - |
| 02.05.2024 | 55,97 | 55,97 | 55,97 | 55,97 | -7,58% | - |
| 30.04.2024 | 60,56 | 60,56 | 60,56 | 60,56 | -1,06% | - |
| 29.04.2024 | 60,41 | 61,21 | 60,41 | 61,21 | 2,44% | 104,00 |
| 26.04.2024 | 59,75 | 59,75 | 59,75 | 59,75 | 0,10% | - |
| 25.04.2024 | 59,72 | 59,72 | 59,52 | 59,69 | -1,78% | 190,00 |
| 24.04.2024 | 60,51 | 60,77 | 60,51 | 60,77 | 0,81% | 33,00 |
| 23.04.2024 | 60,28 | 60,28 | 60,28 | 60,28 | 0,07% | - |
| 22.04.2024 | 59,47 | 60,24 | 59,47 | 60,24 | 2,62% | 20,00 |
| 19.04.2024 | 59,16 | 59,16 | 58,52 | 58,70 | -1,10% | 793,00 |
| 18.04.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -1,07% | - |
| 17.04.2024 | 59,99 | 59,99 | 59,99 | 59,99 | -0,22% | - |
| 16.04.2024 | 60,12 | 60,12 | 60,12 | 60,12 | -1,43% | - |
| 15.04.2024 | 60,99 | 60,99 | 60,99 | 60,99 | 0,46% | - |
| 12.04.2024 | 60,47 | 60,71 | 60,47 | 60,71 | 0,41% | 75,00 |
| 11.04.2024 | 60,46 | 60,46 | 60,46 | 60,46 | 0,63% | - |
| 10.04.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 1,38% | - |
| 09.04.2024 | 59,26 | 59,26 | 59,26 | 59,26 | -2,15% | - |
| 08.04.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 2,33% | 2,00 |
| 05.04.2024 | 59,18 | 59,18 | 59,18 | 59,18 | -1,86% | - |
| 04.04.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,02% | 33,00 |
| 03.04.2024 | 60,25 | 60,29 | 60,25 | 60,29 | 0,15% | 47,00 |
| 02.04.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | 20,00 |
| 28.03.2024 | 59,68 | 60,40 | 59,68 | 60,40 | 2,06% | 1,00 |
| 27.03.2024 | 59,02 | 59,18 | 59,02 | 59,18 | 1,37% | 44,00 |
| 26.03.2024 | 58,38 | 58,38 | 58,38 | 58,38 | -0,31% | - |
| 25.03.2024 | 58,56 | 58,56 | 58,56 | 58,56 | -0,85% | - |
| 22.03.2024 | 59,06 | 59,06 | 59,06 | 59,06 | 0,99% | - |
| 21.03.2024 | 58,48 | 58,48 | 58,48 | 58,48 | 0,14% | - |
| 20.03.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,97% | - |
| 19.03.2024 | 57,84 | 57,84 | 57,84 | 57,84 | 0,28% | - |
| 18.03.2024 | 57,68 | 57,68 | 57,68 | 57,68 | -0,07% | - |
| 15.03.2024 | 57,72 | 57,72 | 57,72 | 57,72 | 1,80% | - |
| 14.03.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,43% | - |
| 13.03.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 1,29% | - |
| 12.03.2024 | 55,74 | 55,74 | 55,74 | 55,74 | -0,32% | - |
| 11.03.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,07% | - |
| 08.03.2024 | 55,58 | 55,96 | 55,58 | 55,96 | 1,78% | 65,00 |
| 07.03.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -0,33% | - |
| 06.03.2024 | 55,16 | 55,16 | 55,16 | 55,16 | 0,15% | - |
| 05.03.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 0,33% | - |
| 04.03.2024 | 54,96 | 54,96 | 54,90 | 54,90 | 0,70% | 70,00 |
| 01.03.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 0,07% | - |
| 29.02.2024 | 54,48 | 54,48 | 54,48 | 54,48 | 0,11% | - |
| 28.02.2024 | 54,42 | 54,42 | 54,42 | 54,42 | 0,22% | - |
| 27.02.2024 | 53,54 | 54,30 | 53,54 | 54,30 | 1,65% | 203,00 |
| 26.02.2024 | 53,54 | 53,54 | 53,42 | 53,42 | -0,11% | 264,00 |
| 23.02.2024 | 53,48 | 53,48 | 53,48 | 53,48 | 0,87% | - |
| 22.02.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -0,41% | - |
| 21.02.2024 | 51,96 | 53,24 | 51,96 | 53,24 | 1,80% | 30,00 |
| 20.02.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | - |
| 19.02.2024 | 52,36 | 52,40 | 52,36 | 52,40 | -1,50% | 30,00 |
| 16.02.2024 | 52,88 | 53,20 | 52,88 | 53,20 | 0,61% | 150,00 |
| 15.02.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 4,14% | - |
| 14.02.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -0,51% | - |
| 13.02.2024 | 51,08 | 51,08 | 51,04 | 51,04 | -1,54% | 70,00 |
| 12.02.2024 | 51,02 | 51,84 | 51,02 | 51,84 | 2,17% | 120,00 |
| 09.02.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 1,48% | - |
| 08.02.2024 | 50,10 | 50,10 | 50,00 | 50,00 | 2,02% | 90,00 |
| 07.02.2024 | 49,01 | 49,01 | 49,01 | 49,01 | -0,22% | - |
| 06.02.2024 | 49,22 | 49,22 | 49,12 | 49,12 | -1,88% | 30,00 |
| 05.02.2024 | 50,06 | 50,14 | 50,06 | 50,06 | 1,48% | 299,00 |
| 02.02.2024 | 49,33 | 49,33 | 49,33 | 49,33 | 1,69% | - |
| 01.02.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -0,27% | - |
| 31.01.2024 | 50,00 | 50,00 | 48,64 | 48,64 | -4,48% | 40,00 |
| 30.01.2024 | 50,92 | 50,92 | 50,92 | 50,92 | -1,62% | - |
| 29.01.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 1,69% | - |
| 26.01.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 1,23% | - |
| 25.01.2024 | 50,28 | 50,28 | 50,28 | 50,28 | -1,18% | - |
| 24.01.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -0,55% | - |
| 23.01.2024 | 49,94 | 51,16 | 49,94 | 51,16 | 4,41% | 130,00 |
| 22.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,47% | 40,00 |
| 19.01.2024 | 48,99 | 49,23 | 48,99 | 49,23 | -0,24% | 500,00 |
| 18.01.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 3,50% | - |
| 17.01.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -6,55% | - |
| 16.01.2024 | 51,02 | 51,02 | 51,02 | 51,02 | -0,04% | - |
| 15.01.2024 | 51,02 | 51,04 | 51,02 | 51,04 | -1,09% | 9,00 |
| 12.01.2024 | 51,68 | 51,68 | 51,36 | 51,60 | -0,81% | 770,00 |
| 11.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | -0,57% | - |
| 10.01.2024 | 52,32 | 52,32 | 52,32 | 52,32 | 1,12% | - |
| 09.01.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 0,12% | - |
| 08.01.2024 | 51,68 | 51,68 | 51,68 | 51,68 | 0,35% | - |
| 05.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,06% | - |
| 04.01.2024 | 50,96 | 50,96 | 50,96 | 50,96 | 0,63% | - |
| 03.01.2024 | 51,68 | 51,68 | 50,64 | 50,64 | -2,09% | 35,00 |
| 02.01.2024 | 51,90 | 51,90 | 51,72 | 51,72 | -0,12% | 29,00 |
| 29.12.2023 | 51,78 | 51,78 | 51,78 | 51,78 | -0,38% | - |
| 28.12.2023 | 51,52 | 51,98 | 51,52 | 51,98 | -0,61% | 51,00 |
| 27.12.2023 | 51,84 | 52,54 | 51,84 | 52,30 | 3,98% | 118,00 |
| 22.12.2023 | 50,36 | 50,36 | 49,95 | 50,30 | 1,06% | 558,00 |
| 21.12.2023 | 49,77 | 49,77 | 49,77 | 49,77 | -0,86% | - |
| 20.12.2023 | 49,04 | 50,24 | 49,04 | 50,20 | 3,31% | 805,00 |
| 19.12.2023 | 48,59 | 48,59 | 48,59 | 48,59 | 1,84% | - |
| 18.12.2023 | 47,71 | 47,71 | 47,71 | 47,71 | -2,63% | - |
| 15.12.2023 | 48,61 | 49,00 | 48,61 | 49,00 | 0,84% | 139,00 |