136,970€
-0,39%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 137,40 | 137,90 | 136,80 | 137,05 | -0,33% | 802,00 |
| 25.04.2024 | 138,78 | 140,00 | 136,72 | 137,50 | -0,62% | 1.545,00 |
| 24.04.2024 | 139,82 | 140,48 | 137,84 | 138,36 | -1,21% | 1.213,00 |
| 23.04.2024 | 140,56 | 140,96 | 138,80 | 140,06 | -0,67% | 2.139,00 |
| 22.04.2024 | 138,70 | 141,00 | 138,66 | 141,00 | 2,77% | 2.614,00 |
| 19.04.2024 | 137,18 | 138,00 | 135,80 | 137,20 | 0,81% | 1.035,00 |
| 18.04.2024 | 136,38 | 136,38 | 134,00 | 136,10 | 0,59% | 2.189,00 |
| 17.04.2024 | 136,62 | 136,82 | 135,00 | 135,30 | -0,95% | 1.461,00 |
| 16.04.2024 | 139,52 | 139,52 | 135,00 | 136,60 | -1,66% | 1.793,00 |
| 15.04.2024 | 139,50 | 140,66 | 138,50 | 138,90 | -0,16% | 1.512,00 |
| 12.04.2024 | 139,04 | 140,40 | 139,00 | 139,12 | 0,45% | 1.226,00 |
| 11.04.2024 | 139,84 | 140,68 | 138,50 | 138,50 | -1,17% | 275,00 |
| 10.04.2024 | 140,88 | 140,88 | 139,72 | 140,14 | -0,03% | 580,00 |
| 09.04.2024 | 139,64 | 140,38 | 138,70 | 140,18 | 0,27% | 724,00 |
| 08.04.2024 | 140,20 | 141,00 | 139,80 | 139,80 | -0,48% | 598,00 |
| 05.04.2024 | 139,50 | 141,70 | 139,50 | 140,48 | -0,71% | 1.423,00 |
| 04.04.2024 | 142,46 | 143,00 | 141,48 | 141,48 | -1,79% | 791,00 |
| 03.04.2024 | 146,02 | 146,80 | 144,06 | 144,06 | -1,22% | 760,00 |
| 02.04.2024 | 146,00 | 147,06 | 145,00 | 145,84 | -0,52% | 1.670,00 |
| 28.03.2024 | 145,70 | 146,90 | 145,70 | 146,60 | 0,83% | 543,00 |
| 27.03.2024 | 144,20 | 145,40 | 144,00 | 145,40 | 1,11% | 452,00 |
| 26.03.2024 | 143,10 | 143,90 | 142,60 | 143,80 | 0,28% | 2.285,00 |
| 25.03.2024 | 143,20 | 143,80 | 143,00 | 143,40 | -0,35% | 698,00 |
| 22.03.2024 | 143,20 | 144,60 | 143,20 | 143,90 | 0,63% | 392,00 |
| 21.03.2024 | 143,10 | 144,10 | 142,30 | 143,00 | 0,00% | 2.012,00 |
| 20.03.2024 | 143,80 | 144,20 | 142,90 | 143,00 | -0,97% | 644,00 |
| 19.03.2024 | 144,20 | 144,80 | 144,00 | 144,40 | 0,14% | 850,00 |
| 18.03.2024 | 145,00 | 145,20 | 144,20 | 144,20 | -0,48% | 1.472,00 |
| 15.03.2024 | 146,60 | 146,70 | 144,80 | 144,90 | -0,96% | 534,00 |
| 14.03.2024 | 146,90 | 147,90 | 146,10 | 146,30 | -1,35% | 1.277,00 |
| 13.03.2024 | 149,60 | 149,60 | 147,60 | 148,30 | -0,60% | 634,00 |
| 12.03.2024 | 147,40 | 149,20 | 146,90 | 149,20 | 2,33% | 165,00 |
| 11.03.2024 | 146,20 | 146,30 | 145,20 | 145,80 | 0,55% | 926,00 |
| 08.03.2024 | 145,30 | 146,00 | 145,00 | 145,00 | 0,00% | 253,00 |
| 07.03.2024 | 145,90 | 146,60 | 145,00 | 145,00 | -1,02% | 520,00 |
| 06.03.2024 | 147,50 | 148,00 | 146,50 | 146,50 | -0,68% | 770,00 |
| 05.03.2024 | 146,80 | 148,00 | 146,50 | 147,50 | 0,48% | 329,00 |
| 04.03.2024 | 149,90 | 149,90 | 146,00 | 146,80 | -2,00% | 2.397,00 |
| 01.03.2024 | 148,90 | 149,90 | 148,90 | 149,80 | -0,13% | 511,00 |
| 29.02.2024 | 148,40 | 150,00 | 148,30 | 150,00 | 1,21% | 396,00 |
| 28.02.2024 | 148,60 | 149,20 | 148,10 | 148,20 | 0,34% | 327,00 |
| 27.02.2024 | 147,50 | 148,50 | 147,30 | 147,70 | -0,54% | 660,00 |
| 26.02.2024 | 148,20 | 149,70 | 148,20 | 148,50 | -0,60% | 1.445,00 |
| 23.02.2024 | 148,20 | 149,40 | 147,90 | 149,40 | 1,84% | 277,00 |
| 22.02.2024 | 146,80 | 146,90 | 145,40 | 146,70 | 0,14% | 1.325,00 |
| 21.02.2024 | 145,90 | 146,60 | 145,30 | 146,50 | 0,34% | 1.470,00 |
| 20.02.2024 | 146,10 | 146,10 | 143,60 | 146,00 | 0,00% | 2.772,00 |
| 19.02.2024 | 145,40 | 146,00 | 144,80 | 146,00 | 0,48% | 382,00 |
| 16.02.2024 | 145,40 | 146,40 | 145,10 | 145,30 | -0,89% | 678,00 |
| 15.02.2024 | 145,10 | 146,60 | 144,60 | 146,60 | 1,59% | 529,00 |
| 14.02.2024 | 146,20 | 146,70 | 144,30 | 144,30 | -1,03% | 290,00 |
| 13.02.2024 | 146,40 | 147,50 | 145,80 | 145,80 | -0,61% | 1.371,00 |
| 12.02.2024 | 145,10 | 146,70 | 144,70 | 146,70 | 1,10% | 507,00 |
| 09.02.2024 | 144,50 | 145,70 | 144,50 | 145,10 | 0,21% | 832,00 |
| 08.02.2024 | 146,40 | 147,30 | 144,50 | 144,80 | -1,23% | 368,00 |
| 07.02.2024 | 146,80 | 147,30 | 146,20 | 146,60 | -0,14% | 664,00 |
| 06.02.2024 | 144,80 | 147,10 | 144,40 | 146,80 | 0,96% | 1.161,00 |
| 05.02.2024 | 145,70 | 146,20 | 144,70 | 145,40 | 0,00% | 561,00 |
| 02.02.2024 | 146,30 | 146,30 | 144,90 | 145,40 | 0,07% | 742,00 |
| 01.02.2024 | 147,90 | 147,90 | 145,20 | 145,30 | -1,16% | 1.084,00 |
| 31.01.2024 | 145,80 | 147,50 | 145,80 | 147,00 | 0,68% | 804,00 |
| 30.01.2024 | 147,00 | 147,20 | 145,70 | 146,00 | -0,82% | 378,00 |
| 29.01.2024 | 147,60 | 148,10 | 146,90 | 147,20 | -0,07% | 472,00 |
| 26.01.2024 | 147,30 | 147,70 | 146,30 | 147,30 | 0,68% | 1.380,00 |
| 25.01.2024 | 146,00 | 146,40 | 145,20 | 146,30 | 0,34% | 440,00 |
| 24.01.2024 | 146,80 | 147,20 | 145,40 | 145,80 | -0,88% | 2.350,00 |
| 23.01.2024 | 148,40 | 150,20 | 144,50 | 147,10 | -1,21% | 171,00 |
| 22.01.2024 | 147,50 | 150,00 | 147,50 | 148,90 | 0,20% | 837,00 |
| 19.01.2024 | 147,60 | 148,60 | 147,50 | 148,60 | 0,95% | 479,00 |
| 18.01.2024 | 147,60 | 148,10 | 147,00 | 147,20 | -0,88% | 1.521,00 |
| 17.01.2024 | 147,10 | 148,50 | 146,80 | 148,50 | 0,68% | 423,00 |
| 16.01.2024 | 147,50 | 148,80 | 147,50 | 147,50 | -0,54% | 488,00 |
| 15.01.2024 | 147,60 | 148,30 | 147,50 | 148,30 | 0,54% | 375,00 |
| 12.01.2024 | 146,20 | 147,80 | 146,20 | 147,50 | 0,41% | 144,00 |
| 11.01.2024 | 147,70 | 147,80 | 146,90 | 146,90 | -0,41% | 64,00 |
| 10.01.2024 | 147,80 | 148,30 | 147,10 | 147,50 | -0,07% | 390,00 |
| 09.01.2024 | 147,90 | 148,90 | 146,90 | 147,60 | 0,96% | 1.319,00 |
| 08.01.2024 | 146,90 | 147,60 | 145,50 | 146,20 | -0,07% | 748,00 |
| 05.01.2024 | 147,00 | 147,70 | 146,10 | 146,30 | -0,54% | 198,00 |
| 04.01.2024 | 148,00 | 148,00 | 146,30 | 147,10 | -0,47% | 756,00 |
| 03.01.2024 | 144,90 | 148,00 | 144,90 | 147,80 | 1,30% | 2.039,00 |
| 02.01.2024 | 143,00 | 146,30 | 142,10 | 145,90 | 2,96% | 533,00 |
| 29.12.2023 | 142,00 | 142,10 | 141,70 | 141,70 | 0,50% | 88,00 |
| 28.12.2023 | 140,60 | 141,10 | 140,60 | 141,00 | 0,14% | 591,00 |
| 27.12.2023 | 140,90 | 141,90 | 140,40 | 140,80 | -0,64% | 713,00 |
| 22.12.2023 | 140,20 | 141,70 | 140,20 | 141,70 | 0,78% | 28,00 |
| 21.12.2023 | 140,30 | 140,80 | 139,30 | 140,60 | -0,64% | 1.281,00 |
| 20.12.2023 | 143,30 | 143,60 | 141,40 | 141,50 | -0,77% | 428,00 |
| 19.12.2023 | 142,10 | 142,60 | 140,40 | 142,60 | 0,78% | 615,00 |
| 18.12.2023 | 142,30 | 142,70 | 141,50 | 141,50 | -0,35% | 171,00 |
| 15.12.2023 | 142,70 | 143,70 | 141,50 | 142,00 | -0,21% | 278,00 |
| 14.12.2023 | 143,60 | 143,60 | 142,30 | 142,30 | -0,14% | 1.312,00 |
| 13.12.2023 | 143,90 | 144,40 | 141,10 | 142,50 | -0,77% | 2.850,00 |
| 12.12.2023 | 143,80 | 144,20 | 142,80 | 143,60 | -0,07% | 826,00 |
| 11.12.2023 | 143,90 | 144,30 | 143,00 | 143,70 | 0,14% | 997,00 |
| 08.12.2023 | 144,70 | 144,70 | 143,00 | 143,50 | -0,83% | 349,00 |
| 07.12.2023 | 145,00 | 145,80 | 143,90 | 144,70 | -0,62% | 370,00 |
| 06.12.2023 | 146,60 | 147,30 | 145,40 | 145,60 | -1,22% | 439,00 |
| 05.12.2023 | 145,10 | 147,70 | 145,10 | 147,40 | 0,27% | 1.301,00 |
| 04.12.2023 | 147,00 | 147,90 | 145,20 | 147,00 | 1,45% | 1.698,00 |