61,230€
0,56%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 60,36 | 61,49 | 60,36 | 61,29 | 0,66% | - |
| 10.05.2024 | 60,97 | 61,34 | 60,55 | 60,89 | -0,21% | - |
| 09.05.2024 | 60,71 | 61,19 | 60,34 | 61,02 | 0,44% | - |
| 08.05.2024 | 59,37 | 60,91 | 59,37 | 60,75 | 1,28% | - |
| 07.05.2024 | 58,85 | 60,09 | 58,85 | 59,98 | 1,92% | - |
| 06.05.2024 | 58,29 | 58,92 | 56,35 | 58,85 | 1,19% | 50,00 |
| 03.05.2024 | 56,64 | 58,18 | 56,45 | 58,16 | 2,72% | - |
| 02.05.2024 | 61,01 | 61,01 | 56,10 | 56,62 | -7,21% | - |
| 30.04.2024 | 60,53 | 61,61 | 60,53 | 61,02 | 0,13% | - |
| 29.04.2024 | 60,86 | 61,31 | 60,65 | 60,94 | 0,15% | - |
| 26.04.2024 | 60,07 | 61,15 | 60,03 | 60,85 | 1,20% | - |
| 25.04.2024 | 60,33 | 60,85 | 59,65 | 60,13 | -0,58% | - |
| 24.04.2024 | 60,90 | 61,29 | 59,88 | 60,48 | -0,97% | - |
| 23.04.2024 | 60,66 | 61,14 | 60,55 | 61,07 | 0,64% | - |
| 22.04.2024 | 59,74 | 61,13 | 59,63 | 60,68 | 1,52% | - |
| 19.04.2024 | 59,73 | 60,46 | 58,86 | 59,77 | 0,48% | - |
| 18.04.2024 | 59,68 | 60,63 | 58,92 | 59,49 | -0,48% | 10,00 |
| 17.04.2024 | 60,49 | 60,88 | 59,31 | 59,77 | -1,27% | 9,00 |
| 16.04.2024 | 60,62 | 61,24 | 59,72 | 60,54 | -0,28% | 118,00 |
| 15.04.2024 | 61,01 | 62,24 | 60,42 | 60,71 | -0,99% | - |
| 12.04.2024 | 60,76 | 61,54 | 60,42 | 61,32 | 0,94% | - |
| 11.04.2024 | 60,89 | 61,21 | 60,14 | 60,75 | -0,28% | 128,00 |
| 10.04.2024 | 60,48 | 61,01 | 59,57 | 60,92 | 0,71% | - |
| 09.04.2024 | 59,72 | 60,54 | 59,39 | 60,49 | 1,20% | - |
| 08.04.2024 | 60,17 | 60,47 | 59,59 | 59,77 | -0,50% | 100,00 |
| 05.04.2024 | 59,59 | 60,40 | 59,50 | 60,07 | 0,97% | 5,00 |
| 04.04.2024 | 60,47 | 61,13 | 59,20 | 59,49 | -1,82% | - |
| 03.04.2024 | 60,83 | 61,29 | 60,27 | 60,59 | -0,41% | - |
| 02.04.2024 | 60,86 | 61,09 | 60,18 | 60,84 | 0,41% | - |
| 28.03.2024 | 59,86 | 60,62 | 59,81 | 60,59 | 1,19% | - |
| 27.03.2024 | 59,16 | 59,90 | 59,16 | 59,88 | 1,11% | - |
| 26.03.2024 | 58,73 | 59,49 | 58,42 | 59,22 | 0,80% | - |
| 25.03.2024 | 59,10 | 59,34 | 58,58 | 58,75 | -0,56% | 5,00 |
| 22.03.2024 | 59,66 | 59,81 | 58,72 | 59,08 | -0,82% | 5,00 |
| 21.03.2024 | 58,73 | 59,70 | 58,73 | 59,57 | 1,50% | - |
| 20.03.2024 | 58,81 | 59,02 | 58,36 | 58,69 | 0,15% | - |
| 19.03.2024 | 58,67 | 58,73 | 58,08 | 58,60 | 0,98% | - |
| 18.03.2024 | 58,00 | 58,51 | 57,84 | 58,03 | 0,00% | - |
| 15.03.2024 | 57,88 | 58,34 | 57,27 | 58,03 | 0,59% | 5,00 |
| 14.03.2024 | 56,83 | 58,06 | 56,83 | 57,69 | 1,53% | - |
| 13.03.2024 | 56,93 | 56,98 | 56,55 | 56,82 | 0,32% | - |
| 12.03.2024 | 55,80 | 56,82 | 55,62 | 56,64 | 0,84% | - |
| 11.03.2024 | 56,05 | 56,52 | 55,63 | 56,17 | -0,43% | - |
| 08.03.2024 | 55,94 | 56,64 | 55,76 | 56,41 | 0,84% | - |
| 07.03.2024 | 55,52 | 56,24 | 55,33 | 55,94 | 0,76% | - |
| 06.03.2024 | 55,72 | 56,20 | 55,48 | 55,52 | -0,14% | - |
| 05.03.2024 | 55,60 | 55,90 | 55,14 | 55,60 | 0,07% | - |
| 04.03.2024 | 55,30 | 56,02 | 55,09 | 55,56 | 0,07% | - |
| 01.03.2024 | 54,91 | 55,67 | 54,31 | 55,52 | 1,22% | 5,00 |
| 29.02.2024 | 54,91 | 55,39 | 54,63 | 54,85 | -0,11% | - |
| 28.02.2024 | 54,81 | 55,00 | 54,68 | 54,91 | 0,04% | - |
| 27.02.2024 | 54,00 | 54,90 | 53,83 | 54,89 | 1,82% | - |
| 26.02.2024 | 53,96 | 54,09 | 53,63 | 53,91 | -0,65% | - |
| 23.02.2024 | 53,86 | 54,41 | 53,00 | 54,26 | 0,71% | - |
| 22.02.2024 | 53,42 | 54,05 | 52,83 | 53,88 | 0,90% | - |
| 21.02.2024 | 52,39 | 53,45 | 52,16 | 53,40 | 1,97% | - |
| 20.02.2024 | 52,77 | 52,82 | 51,84 | 52,37 | -0,76% | - |
| 19.02.2024 | 52,77 | 52,85 | 52,73 | 52,77 | 0,00% | - |
| 16.02.2024 | 53,28 | 53,74 | 52,62 | 52,77 | -0,96% | - |
| 15.02.2024 | 53,14 | 53,90 | 52,72 | 53,28 | 0,38% | - |
| 14.02.2024 | 51,12 | 53,41 | 51,05 | 53,08 | 3,75% | 60,00 |
| 13.02.2024 | 51,50 | 51,52 | 50,44 | 51,16 | -0,54% | - |
| 12.02.2024 | 51,22 | 51,94 | 51,22 | 51,44 | 0,04% | - |
| 09.02.2024 | 51,18 | 51,65 | 50,80 | 51,42 | 0,43% | - |
| 08.02.2024 | 50,49 | 51,36 | 50,35 | 51,20 | 1,38% | 26,00 |
| 07.02.2024 | 49,30 | 50,51 | 49,25 | 50,51 | 1,95% | - |
| 06.02.2024 | 50,05 | 50,21 | 49,19 | 49,54 | -0,48% | - |
| 05.02.2024 | 50,07 | 50,45 | 49,64 | 49,78 | -1,32% | 14,00 |
| 02.02.2024 | 49,86 | 50,45 | 49,40 | 50,45 | 1,01% | - |
| 01.02.2024 | 48,70 | 50,35 | 48,60 | 49,94 | 2,29% | - |
| 31.01.2024 | 50,27 | 50,48 | 47,93 | 48,82 | -2,17% | - |
| 30.01.2024 | 52,25 | 52,35 | 49,20 | 49,91 | -4,49% | 30,00 |
| 29.01.2024 | 52,03 | 52,59 | 51,64 | 52,25 | 0,19% | - |
| 26.01.2024 | 51,48 | 53,35 | 51,06 | 52,15 | 1,46% | 300,00 |
| 25.01.2024 | 50,55 | 51,40 | 50,49 | 51,40 | 1,60% | - |
| 24.01.2024 | 51,26 | 51,36 | 50,53 | 50,59 | -1,54% | - |
| 23.01.2024 | 50,45 | 51,40 | 50,22 | 51,38 | 1,84% | - |
| 22.01.2024 | 49,58 | 50,57 | 49,55 | 50,45 | 1,63% | - |
| 19.01.2024 | 49,54 | 49,86 | 48,66 | 49,64 | 0,46% | - |
| 18.01.2024 | 49,72 | 50,23 | 49,19 | 49,42 | 0,05% | - |
| 17.01.2024 | 48,27 | 49,95 | 47,87 | 49,39 | 2,50% | - |
| 16.01.2024 | 51,42 | 51,79 | 48,17 | 48,19 | -6,29% | 100,00 |
| 15.01.2024 | 51,46 | 51,47 | 51,31 | 51,42 | -0,16% | - |
| 12.01.2024 | 52,07 | 52,89 | 51,39 | 51,50 | -1,08% | 2,00 |
| 11.01.2024 | 52,35 | 52,92 | 52,01 | 52,06 | -0,42% | 2,00 |
| 10.01.2024 | 52,75 | 52,81 | 52,18 | 52,28 | -0,97% | 3,00 |
| 09.01.2024 | 52,25 | 52,86 | 51,89 | 52,79 | 1,15% | - |
| 08.01.2024 | 52,19 | 52,54 | 51,91 | 52,19 | 0,25% | - |
| 05.01.2024 | 51,82 | 52,39 | 51,58 | 52,06 | 0,50% | 50,00 |
| 04.01.2024 | 51,32 | 52,11 | 50,91 | 51,80 | 0,86% | - |
| 03.01.2024 | 52,17 | 52,53 | 50,74 | 51,36 | -1,55% | 79,00 |
| 02.01.2024 | 52,12 | 52,91 | 51,93 | 52,17 | 0,10% | 20,00 |
| 29.12.2023 | 52,16 | 52,23 | 51,97 | 52,12 | -0,13% | - |
| 28.12.2023 | 51,94 | 52,32 | 51,75 | 52,19 | 0,44% | 5,00 |
| 27.12.2023 | 51,52 | 52,45 | 51,52 | 51,96 | 0,81% | 5,00 |
| 22.12.2023 | 50,83 | 51,95 | 50,41 | 51,54 | 1,20% | - |
| 21.12.2023 | 50,17 | 50,95 | 49,97 | 50,93 | 1,87% | - |
| 20.12.2023 | 49,18 | 50,69 | 48,91 | 50,00 | 1,29% | - |
| 19.12.2023 | 49,00 | 49,84 | 48,89 | 49,36 | 0,78% | - |
| 18.12.2023 | 48,13 | 49,64 | 47,81 | 48,98 | 2,02% | - |