Echtzeit-Aktienkurs Johnson Controls International PLC
Bid:
Ask:
Aktienkurse zur Johnson Controls International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,15 | 56,44 | 55,15 | 55,86 | 0,48% | - |
| 25.02.2021 | 55,96 | 56,18 | 0,00 | 55,59 | -0,90% | - |
| 24.02.2021 | 55,90 | 56,56 | 55,72 | 56,10 | 0,17% | - |
| 23.02.2021 | 55,78 | 56,16 | 0,00 | 56,00 | -0,55% | - |
| 22.02.2021 | 56,01 | 56,71 | 0,00 | 56,31 | 0,47% | - |
| 19.02.2021 | 56,29 | 56,45 | 55,88 | 56,05 | 0,69% | - |
| 18.02.2021 | 55,03 | 55,93 | 54,81 | 55,66 | 0,86% | - |
| 17.02.2021 | 54,34 | 55,33 | 54,32 | 55,19 | 4,14% | - |
| 16.02.2021 | 53,61 | 54,05 | 52,99 | 52,99 | -1,11% | - |
| 12.02.2021 | 53,43 | 53,65 | 52,79 | 53,59 | 1,31% | - |
| 11.02.2021 | 52,42 | 52,93 | 51,58 | 52,89 | 1,63% | - |
| 10.02.2021 | 52,14 | 52,27 | 51,56 | 52,04 | 0,85% | - |
| 09.02.2021 | 51,84 | 52,03 | 51,50 | 51,60 | -0,22% | - |
| 08.02.2021 | 51,18 | 51,72 | 51,06 | 51,72 | 1,29% | - |
| 05.02.2021 | 51,32 | 51,63 | 50,83 | 51,06 | -0,26% | - |
| 04.02.2021 | 51,25 | 51,44 | 51,04 | 51,19 | 1,16% | - |
| 03.02.2021 | 50,13 | 50,84 | 50,07 | 50,61 | -0,32% | - |
| 02.02.2021 | 50,77 | 50,77 | 50,77 | 50,77 | -0,30% | - |
| 01.02.2021 | 51,17 | 51,37 | 50,37 | 50,92 | 2,13% | - |
| 29.01.2021 | 49,35 | 50,14 | 0,00 | 49,86 | 1,06% | - |
| 28.01.2021 | 49,26 | 50,01 | 0,00 | 49,34 | 2,05% | - |
| 27.01.2021 | 49,20 | 49,42 | 48,10 | 48,35 | -3,99% | - |
| 26.01.2021 | 51,37 | 51,39 | 50,30 | 50,36 | -2,17% | - |
| 25.01.2021 | 52,09 | 52,13 | 51,15 | 51,47 | -1,75% | - |
| 22.01.2021 | 51,72 | 52,71 | 51,71 | 52,39 | 0,39% | - |
| 21.01.2021 | 52,18 | 52,18 | 52,18 | 52,18 | -0,42% | - |
| 20.01.2021 | 52,40 | 52,40 | 52,40 | 52,40 | 1,42% | - |
| 19.01.2021 | 52,53 | 52,84 | 51,65 | 51,67 | -0,15% | - |
| 15.01.2021 | 51,42 | 51,89 | 51,35 | 51,75 | -0,97% | - |
| 14.01.2021 | 52,68 | 52,92 | 52,24 | 52,25 | 0,31% | - |
| 13.01.2021 | 51,84 | 52,32 | 51,43 | 52,09 | 0,36% | - |
| 12.01.2021 | 51,39 | 51,96 | 51,23 | 51,91 | 1,75% | - |
| 11.01.2021 | 50,75 | 51,28 | 50,75 | 51,01 | -0,51% | - |
| 08.01.2021 | 50,99 | 51,28 | 50,56 | 51,27 | -0,02% | - |
| 07.01.2021 | 50,58 | 51,42 | 50,58 | 51,28 | 3,09% | - |
| 06.01.2021 | 50,05 | 50,25 | 49,32 | 49,75 | 4,83% | - |
| 05.01.2021 | 46,58 | 47,56 | 46,42 | 47,46 | 2,93% | - |
| 04.01.2021 | 47,23 | 47,23 | 45,91 | 46,11 | -1,04% | - |
| 31.12.2020 | 46,22 | 46,66 | 46,12 | 46,59 | 0,36% | - |
| 30.12.2020 | 46,64 | 46,81 | 46,26 | 46,43 | 0,99% | - |
| 29.12.2020 | 46,03 | 46,34 | 45,55 | 45,97 | -0,29% | - |
| 28.12.2020 | 46,09 | 46,12 | 46,09 | 46,11 | 0,65% | - |
| 24.12.2020 | 45,84 | 47,29 | 44,45 | 45,81 | -0,48% | - |
| 23.12.2020 | 45,57 | 46,09 | 45,52 | 46,03 | 0,77% | - |
| 22.12.2020 | 45,75 | 45,88 | 45,59 | 45,68 | -0,48% | - |
| 21.12.2020 | 45,53 | 46,23 | 45,50 | 45,90 | -0,82% | - |
| 18.12.2020 | 46,34 | 46,57 | 45,92 | 46,28 | -0,52% | - |
| 17.12.2020 | 46,18 | 46,55 | 46,02 | 46,52 | 1,53% | - |
| 16.12.2020 | 45,85 | 46,00 | 45,42 | 45,82 | 0,68% | - |
| 15.12.2020 | 45,04 | 48,61 | 44,98 | 45,51 | -0,14% | - |
| 14.12.2020 | 45,61 | 46,27 | 44,05 | 45,57 | 0,00% | - |
| 11.12.2020 | 45,52 | 47,07 | 45,52 | 45,57 | -0,32% | - |
| 10.12.2020 | 45,49 | 45,75 | 45,05 | 45,72 | -0,36% | - |
| 09.12.2020 | 45,88 | 45,89 | 45,88 | 45,88 | 1,70% | - |
| 08.12.2020 | 45,36 | 45,57 | 44,13 | 45,12 | -0,29% | - |
| 07.12.2020 | 45,66 | 45,78 | 45,16 | 45,25 | -1,14% | - |
| 04.12.2020 | 46,07 | 46,20 | 45,06 | 45,77 | 0,07% | - |
| 03.12.2020 | 45,66 | 46,20 | 45,63 | 45,74 | -1,34% | - |
| 02.12.2020 | 45,94 | 46,47 | 44,86 | 46,36 | 0,10% | - |
| 01.12.2020 | 46,31 | 46,31 | 46,31 | 46,31 | 0,53% | - |
| 30.11.2020 | 46,06 | 46,07 | 46,06 | 46,07 | 0,09% | - |
| 27.11.2020 | 46,52 | 46,86 | 45,04 | 46,03 | -0,81% | - |
| 25.11.2020 | 46,14 | 46,55 | 45,91 | 46,40 | -0,46% | - |
| 24.11.2020 | 46,71 | 47,01 | 46,50 | 46,62 | 2,32% | - |
| 23.11.2020 | 45,75 | 45,83 | 45,47 | 45,56 | 0,47% | - |
| 20.11.2020 | 45,18 | 45,59 | 45,03 | 45,35 | -0,78% | - |
| 19.11.2020 | 45,53 | 45,74 | 45,12 | 45,70 | -0,76% | - |
| 18.11.2020 | 45,67 | 46,30 | 45,30 | 46,05 | 3,00% | - |
| 17.11.2020 | 44,45 | 45,36 | 44,42 | 44,71 | -1,10% | - |
| 16.11.2020 | 45,34 | 45,51 | 45,02 | 45,21 | 1,39% | - |
| 13.11.2020 | 44,85 | 44,85 | 44,27 | 44,59 | 1,43% | - |
| 12.11.2020 | 43,67 | 44,00 | 43,46 | 43,96 | -0,11% | - |
| 11.11.2020 | 44,15 | 44,36 | 43,93 | 44,01 | -0,67% | - |
| 10.11.2020 | 44,30 | 44,30 | 44,30 | 44,30 | -0,26% | - |
| 09.11.2020 | 44,43 | 44,43 | 44,42 | 44,42 | 1,51% | - |
| 06.11.2020 | 0,00 | 43,89 | 0,00 | 43,76 | 0,37% | - |
| 05.11.2020 | 43,09 | 43,90 | 43,09 | 43,60 | 3,95% | - |
| 04.11.2020 | 0,00 | 42,84 | 0,00 | 41,94 | -5,30% | - |
| 03.11.2020 | 44,28 | 44,96 | 44,03 | 44,29 | 0,70% | - |
| 02.11.2020 | 0,00 | 44,09 | 0,00 | 43,98 | 4,53% | - |
| 30.10.2020 | 42,36 | 42,38 | 41,40 | 42,07 | -0,68% | - |
| 29.10.2020 | 41,54 | 42,48 | 41,39 | 42,36 | 2,94% | - |
| 28.10.2020 | 42,16 | 42,19 | 41,15 | 41,15 | -2,44% | - |
| 27.10.2020 | 42,19 | 42,19 | 42,17 | 42,18 | -1,71% | - |
| 26.10.2020 | 43,22 | 43,24 | 42,53 | 42,92 | -3,32% | - |
| 23.10.2020 | 0,00 | 44,41 | 0,00 | 44,39 | -0,24% | - |
| 22.10.2020 | 0,00 | 44,50 | 0,00 | 44,50 | 1,78% | - |
| 21.10.2020 | 0,00 | 43,96 | 0,00 | 43,72 | 1,44% | - |
| 20.10.2020 | 0,00 | 43,70 | 0,00 | 43,10 | 1,62% | - |
| 19.10.2020 | 0,00 | 43,30 | 0,00 | 42,41 | -1,42% | - |
| 16.10.2020 | 42,46 | 43,29 | 42,46 | 43,02 | 0,93% | - |
| 15.10.2020 | 42,38 | 42,76 | 42,15 | 42,63 | 0,28% | - |
| 14.10.2020 | 42,75 | 42,82 | 42,36 | 42,51 | 0,11% | - |
| 13.10.2020 | 42,46 | 42,46 | 42,46 | 42,46 | -1,88% | - |
| 12.10.2020 | 0,00 | 43,65 | 0,00 | 43,28 | 0,67% | - |
| 09.10.2020 | 43,48 | 43,56 | 42,93 | 42,99 | -0,36% | - |
| 08.10.2020 | 42,97 | 43,27 | 42,75 | 43,14 | 1,40% | - |
| 07.10.2020 | 42,52 | 42,88 | 42,27 | 42,55 | 2,14% | - |
| 06.10.2020 | 42,03 | 42,61 | 0,00 | 41,66 | -1,19% | - |
| 05.10.2020 | 0,00 | 42,57 | 0,00 | 42,16 | 1,38% | - |