Börse:
169,895$
-0,24%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
169,895$
Ask:
169,895$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 169,90 | 171,53 | 169,23 | 170,27 | 1,05% | 8.330.229,00 |
| 07.05.2021 | 168,30 | 169,18 | 167,83 | 168,50 | 0,45% | 5.230.165,00 |
| 06.05.2021 | 166,79 | 167,88 | 166,24 | 167,74 | 0,40% | 5.487.026,00 |
| 05.05.2021 | 167,50 | 167,50 | 166,81 | 167,07 | -0,42% | 4.986.908,00 |
| 04.05.2021 | 164,83 | 167,85 | 164,67 | 167,77 | 1,55% | 10.168.288,00 |
| 03.05.2021 | 163,60 | 165,32 | 163,12 | 165,21 | 1,52% | 6.499.088,00 |
| 30.04.2021 | 164,15 | 164,33 | 162,52 | 162,73 | -0,90% | 9.056.470,00 |
| 29.04.2021 | 161,90 | 164,26 | 161,81 | 164,20 | 1,37% | 6.378.956,00 |
| 28.04.2021 | 162,86 | 163,20 | 161,65 | 161,98 | -0,74% | 7.424.181,00 |
| 27.04.2021 | 163,76 | 163,91 | 162,47 | 163,18 | -0,57% | 6.113.724,00 |
| 26.04.2021 | 165,21 | 165,41 | 163,76 | 164,12 | -0,85% | 5.846.416,00 |
| 23.04.2021 | 164,53 | 166,06 | 164,00 | 165,52 | 0,21% | 5.929.529,00 |
| 22.04.2021 | 165,84 | 166,28 | 164,62 | 165,18 | -0,85% | 7.104.302,00 |
| 21.04.2021 | 166,37 | 166,91 | 165,29 | 166,59 | 0,07% | 6.037.911,00 |
| 20.04.2021 | 161,00 | 167,79 | 161,00 | 166,48 | 2,33% | 14.010.961,00 |
| 19.04.2021 | 162,50 | 163,11 | 160,84 | 162,69 | 0,28% | 8.144.828,00 |
| 16.04.2021 | 161,34 | 162,51 | 160,56 | 162,24 | 1,15% | 8.798.087,00 |
| 15.04.2021 | 160,72 | 162,39 | 160,23 | 160,39 | 0,29% | 7.474.115,00 |
| 14.04.2021 | 157,83 | 160,11 | 157,54 | 159,92 | 0,28% | 7.370.371,00 |
| 13.04.2021 | 156,86 | 159,93 | 156,53 | 159,48 | -1,34% | 18.344.684,00 |
| 12.04.2021 | 161,09 | 162,08 | 160,34 | 161,64 | 0,24% | 4.815.840,00 |
| 09.04.2021 | 162,12 | 162,93 | 159,78 | 161,25 | -1,06% | 8.360.369,00 |
| 08.04.2021 | 164,00 | 164,11 | 162,85 | 162,97 | -0,39% | 4.842.726,00 |
| 07.04.2021 | 163,55 | 164,28 | 163,32 | 163,61 | 0,13% | 4.560.152,00 |
| 06.04.2021 | 164,08 | 164,52 | 163,00 | 163,39 | -0,02% | 5.057.184,00 |
| 05.04.2021 | 163,64 | 164,75 | 162,66 | 163,43 | 0,37% | 7.382.564,00 |
| 01.04.2021 | 162,60 | 163,84 | 162,26 | 162,83 | -0,92% | 7.229.717,00 |
| 31.03.2021 | 164,96 | 165,39 | 163,70 | 164,35 | -0,40% | 8.208.091,00 |
| 30.03.2021 | 165,02 | 165,66 | 164,23 | 165,01 | -0,62% | 7.169.294,00 |
| 29.03.2021 | 163,83 | 167,03 | 163,63 | 166,04 | 0,67% | 7.967.367,00 |
| 26.03.2021 | 162,09 | 165,10 | 161,38 | 164,93 | 1,83% | 7.619.247,00 |
| 25.03.2021 | 162,44 | 162,45 | 160,64 | 161,97 | 0,04% | 6.269.774,00 |
| 24.03.2021 | 160,10 | 162,48 | 159,82 | 161,91 | 0,97% | 6.370.143,00 |
| 23.03.2021 | 160,21 | 161,20 | 158,88 | 160,35 | -0,09% | 7.178.323,00 |
| 22.03.2021 | 158,31 | 160,65 | 158,00 | 160,50 | 0,29% | 7.544.052,00 |
| 19.03.2021 | 160,69 | 161,50 | 159,47 | 160,04 | -0,27% | 14.891.523,00 |
| 18.03.2021 | 160,21 | 161,49 | 159,96 | 160,47 | -0,19% | 4.801.794,00 |
| 17.03.2021 | 160,83 | 161,73 | 159,53 | 160,77 | -0,37% | 6.001.421,00 |
| 16.03.2021 | 160,46 | 161,68 | 160,24 | 161,37 | 0,59% | 6.369.144,00 |
| 15.03.2021 | 159,75 | 160,66 | 158,50 | 160,42 | 0,51% | 5.526.008,00 |
| 12.03.2021 | 159,28 | 160,31 | 159,19 | 159,60 | 0,29% | 5.474.849,00 |
| 11.03.2021 | 159,54 | 160,63 | 158,92 | 159,14 | -0,01% | 6.197.078,00 |
| 10.03.2021 | 158,82 | 159,90 | 157,36 | 159,15 | 0,92% | 6.619.104,00 |
| 09.03.2021 | 156,89 | 160,75 | 156,89 | 157,70 | 0,19% | 7.294.062,00 |
| 08.03.2021 | 157,00 | 159,33 | 155,98 | 157,40 | 0,83% | 6.536.139,00 |
| 05.03.2021 | 153,98 | 156,69 | 153,13 | 156,10 | 1,98% | 8.247.393,00 |
| 04.03.2021 | 155,99 | 156,10 | 151,47 | 153,07 | -2,02% | 10.928.487,00 |
| 03.03.2021 | 158,25 | 158,90 | 156,06 | 156,22 | -1,76% | 8.471.697,00 |
| 02.03.2021 | 159,78 | 160,78 | 158,60 | 159,02 | -0,19% | 7.497.640,00 |
| 01.03.2021 | 161,45 | 161,53 | 159,09 | 159,32 | 0,54% | 10.389.414,00 |
| 26.02.2021 | 162,00 | 162,41 | 157,97 | 158,46 | -2,64% | 13.980.420,00 |
| 25.02.2021 | 163,13 | 163,70 | 161,99 | 162,76 | 0,10% | 9.719.715,00 |
| 24.02.2021 | 162,40 | 164,39 | 160,92 | 162,59 | 1,34% | 10.286.107,00 |
| 23.02.2021 | 161,48 | 163,19 | 160,40 | 160,44 | -0,88% | 7.042.829,00 |
| 22.02.2021 | 161,87 | 162,54 | 160,29 | 161,87 | -0,68% | 6.447.105,00 |
| 19.02.2021 | 165,60 | 165,96 | 162,91 | 162,98 | -1,67% | 8.190.883,00 |
| 18.02.2021 | 164,96 | 166,16 | 164,30 | 165,74 | 0,05% | 5.191.590,00 |
| 17.02.2021 | 164,97 | 166,09 | 164,36 | 165,66 | 0,36% | 6.680.909,00 |
| 16.02.2021 | 166,58 | 167,05 | 164,64 | 165,07 | -0,91% | 5.656.092,00 |
| 12.02.2021 | 164,40 | 166,85 | 164,00 | 166,58 | 0,31% | 4.413.066,00 |
| 11.02.2021 | 167,00 | 167,38 | 165,60 | 166,06 | -0,45% | 4.871.250,00 |
| 10.02.2021 | 167,89 | 167,94 | 165,70 | 166,81 | 0,32% | 5.921.312,00 |
| 09.02.2021 | 165,20 | 166,59 | 164,97 | 166,27 | 0,82% | 5.544.214,00 |
| 08.02.2021 | 165,03 | 165,92 | 163,88 | 164,92 | 0,29% | 6.035.341,00 |
| 05.02.2021 | 164,86 | 165,44 | 163,86 | 164,45 | 1,52% | 9.272.841,00 |
| 04.02.2021 | 161,00 | 162,09 | 159,76 | 161,99 | 0,93% | 7.373.014,00 |
| 03.02.2021 | 160,94 | 161,52 | 159,57 | 160,50 | -0,47% | 8.601.883,00 |
| 02.02.2021 | 163,38 | 163,66 | 161,18 | 161,25 | -0,90% | 11.443.254,00 |
| 01.02.2021 | 165,31 | 165,31 | 162,60 | 162,71 | -0,26% | 9.971.395,00 |
| 29.01.2021 | 164,26 | 166,00 | 160,55 | 163,13 | -3,56% | 22.414.732,00 |
| 28.01.2021 | 168,20 | 170,86 | 167,80 | 169,16 | 0,76% | 8.944.399,00 |
| 27.01.2021 | 169,12 | 170,92 | 167,45 | 167,88 | -1,53% | 14.207.289,00 |
| 26.01.2021 | 169,70 | 173,65 | 169,39 | 170,48 | 2,71% | 14.205.687,00 |
| 25.01.2021 | 165,01 | 166,09 | 163,66 | 165,98 | 1,49% | 9.924.438,00 |
| 22.01.2021 | 162,36 | 165,16 | 161,87 | 163,55 | 1,13% | 8.137.018,00 |
| 21.01.2021 | 161,32 | 162,48 | 160,06 | 161,73 | -0,40% | 6.822.770,00 |
| 20.01.2021 | 163,20 | 164,14 | 161,80 | 162,38 | -0,25% | 6.839.850,00 |
| 19.01.2021 | 162,00 | 163,04 | 161,10 | 162,78 | 1,55% | 9.057.555,00 |
| 15.01.2021 | 160,30 | 161,41 | 159,11 | 160,30 | -0,22% | 7.630.813,00 |
| 14.01.2021 | 160,45 | 161,95 | 159,61 | 160,65 | 1,75% | 10.030.794,00 |
| 13.01.2021 | 158,23 | 158,46 | 156,75 | 157,89 | -0,15% | 6.643.065,00 |
| 12.01.2021 | 159,15 | 159,66 | 157,33 | 158,13 | -0,78% | 6.903.189,00 |
| 11.01.2021 | 160,56 | 161,32 | 158,77 | 159,37 | -0,42% | 7.068.176,00 |
| 08.01.2021 | 160,51 | 161,10 | 159,88 | 160,04 | -0,21% | 8.228.938,00 |
| 07.01.2021 | 159,00 | 161,03 | 158,35 | 160,37 | 0,34% | 7.747.161,00 |
| 06.01.2021 | 157,24 | 160,23 | 156,72 | 159,83 | 0,94% | 8.230.086,00 |
| 05.01.2021 | 156,25 | 158,76 | 155,07 | 158,34 | 1,18% | 9.602.290,00 |
| 04.01.2021 | 157,24 | 157,38 | 154,13 | 156,50 | -0,56% | 11.765.865,00 |
| 31.12.2020 | 156,53 | 157,66 | 155,11 | 157,38 | 0,85% | 5.099.880,00 |
| 30.12.2020 | 154,74 | 156,38 | 154,60 | 156,05 | 1,24% | 5.412.775,00 |
| 29.12.2020 | 154,11 | 154,93 | 153,80 | 154,14 | 0,62% | 5.211.972,00 |
| 28.12.2020 | 153,32 | 153,87 | 152,30 | 153,19 | 0,47% | 3.855.466,00 |
| 24.12.2020 | 151,85 | 153,04 | 151,82 | 152,47 | 0,35% | 2.114.901,00 |
| 23.12.2020 | 152,80 | 153,60 | 151,90 | 151,94 | -0,51% | 4.607.275,00 |
| 22.12.2020 | 152,40 | 153,90 | 151,86 | 152,72 | -0,20% | 4.703.185,00 |
| 21.12.2020 | 152,01 | 153,41 | 150,05 | 153,02 | -0,96% | 7.893.359,00 |
| 18.12.2020 | 153,65 | 155,10 | 151,67 | 154,51 | 0,58% | 17.137.229,00 |
| 17.12.2020 | 150,09 | 153,88 | 149,96 | 153,62 | 2,64% | 9.920.312,00 |
| 16.12.2020 | 150,20 | 150,92 | 149,55 | 149,67 | -0,60% | 8.486.069,00 |
| 15.12.2020 | 150,00 | 150,75 | 149,53 | 150,57 | 1,01% | 7.614.746,00 |