156,352$
-0,26%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 156,81 | 156,81 | 155,72 | 156,26 | -0,32% | - |
18.03.2024 | 158,57 | 158,69 | 156,50 | 156,76 | -0,90% | 6.602.255,00 |
15.03.2024 | 158,06 | 159,19 | 157,10 | 158,18 | -0,65% | 13.165.500,00 |
14.03.2024 | 160,94 | 161,54 | 158,69 | 159,21 | -1,17% | 6.988.264,00 |
13.03.2024 | 162,53 | 162,68 | 159,81 | 161,10 | -1,01% | 6.260.000,00 |
12.03.2024 | 161,58 | 163,11 | 161,13 | 162,74 | 0,94% | 8.018.736,00 |
11.03.2024 | 159,49 | 161,32 | 158,88 | 161,23 | 1,07% | 4.620.826,00 |
08.03.2024 | 158,87 | 160,39 | 158,43 | 159,52 | 0,41% | 5.283.951,00 |
07.03.2024 | 160,00 | 160,36 | 158,24 | 158,87 | -0,29% | 5.188.726,00 |
06.03.2024 | 159,46 | 160,93 | 159,22 | 159,34 | -0,39% | 5.773.683,00 |
05.03.2024 | 160,62 | 161,24 | 159,20 | 159,97 | 0,08% | 8.298.182,00 |
04.03.2024 | 161,32 | 161,61 | 158,27 | 159,84 | -1,41% | 8.533.083,00 |
01.03.2024 | 161,83 | 162,57 | 161,09 | 162,12 | 0,46% | 5.670.135,00 |
29.02.2024 | 162,00 | 162,19 | 160,94 | 161,38 | -0,11% | 9.849.270,00 |
28.02.2024 | 161,00 | 161,61 | 160,29 | 161,55 | 0,35% | 6.071.076,00 |
27.02.2024 | 160,34 | 161,04 | 159,64 | 160,98 | 0,12% | 5.078.650,00 |
26.02.2024 | 161,80 | 162,01 | 160,57 | 160,79 | -0,65% | 5.465.417,00 |
23.02.2024 | 160,88 | 162,25 | 160,16 | 161,84 | 0,87% | 6.725.963,00 |
22.02.2024 | 158,98 | 160,74 | 157,77 | 160,45 | 1,12% | 8.065.010,00 |
21.02.2024 | 158,02 | 158,69 | 157,13 | 158,68 | 0,52% | 7.473.300,00 |
20.02.2024 | 156,56 | 158,61 | 156,44 | 157,86 | 0,84% | 9.501.742,00 |
16.02.2024 | 156,60 | 157,26 | 155,67 | 156,55 | -0,87% | 8.540.961,00 |
15.02.2024 | 155,98 | 158,48 | 155,89 | 157,92 | 1,40% | 7.462.529,00 |
14.02.2024 | 156,35 | 156,46 | 154,84 | 155,74 | -0,47% | 9.098.805,00 |
13.02.2024 | 157,64 | 158,45 | 155,75 | 156,47 | -0,87% | 8.621.022,00 |
12.02.2024 | 156,58 | 158,41 | 156,35 | 157,85 | 0,70% | 6.701.508,00 |
09.02.2024 | 156,27 | 157,20 | 155,67 | 156,76 | 0,23% | 6.529.202,00 |
08.02.2024 | 157,34 | 157,34 | 155,31 | 156,40 | -1,00% | 9.754.960,00 |
07.02.2024 | 157,80 | 159,37 | 157,69 | 157,98 | -0,05% | 8.690.294,00 |
06.02.2024 | 155,83 | 158,73 | 155,60 | 158,06 | 1,45% | 9.230.611,00 |
05.02.2024 | 156,61 | 156,89 | 155,34 | 155,80 | -0,52% | 9.121.808,00 |
02.02.2024 | 157,97 | 158,31 | 155,94 | 156,61 | -1,11% | 8.295.916,00 |
01.02.2024 | 158,16 | 158,49 | 157,05 | 158,36 | -0,34% | 8.012.122,00 |
31.01.2024 | 160,40 | 160,62 | 158,67 | 158,90 | 0,08% | 8.257.029,00 |
30.01.2024 | 159,35 | 159,76 | 158,13 | 158,77 | -0,37% | 7.200.538,00 |
29.01.2024 | 159,01 | 160,07 | 158,96 | 159,36 | -0,09% | 6.483.190,00 |
26.01.2024 | 160,43 | 160,74 | 159,36 | 159,50 | -0,04% | 5.591.930,00 |
25.01.2024 | 159,00 | 159,62 | 158,47 | 159,56 | 0,38% | 5.478.898,00 |
24.01.2024 | 159,75 | 160,60 | 158,16 | 158,96 | -0,53% | 7.247.926,00 |
23.01.2024 | 159,66 | 160,51 | 156,91 | 159,81 | -1,64% | 9.149.777,00 |
22.01.2024 | 162,00 | 163,58 | 161,34 | 162,47 | 0,49% | 6.824.156,00 |
19.01.2024 | 161,15 | 161,92 | 160,28 | 161,68 | 0,29% | 7.071.320,00 |
18.01.2024 | 160,00 | 161,37 | 159,69 | 161,21 | 0,49% | 5.368.502,00 |
17.01.2024 | 160,25 | 161,30 | 159,87 | 160,43 | -0,06% | 5.072.104,00 |
16.01.2024 | 161,57 | 162,25 | 160,18 | 160,52 | -1,15% | 6.923.174,00 |
12.01.2024 | 161,84 | 162,47 | 161,69 | 162,39 | 0,77% | 4.496.942,00 |
11.01.2024 | 162,07 | 162,20 | 160,78 | 161,15 | -0,44% | 4.946.015,00 |
10.01.2024 | 161,83 | 162,62 | 161,20 | 161,87 | 0,15% | 4.945.088,00 |
09.01.2024 | 161,63 | 163,28 | 160,60 | 161,63 | 0,06% | 6.357.014,00 |
08.01.2024 | 161,10 | 161,66 | 159,61 | 161,53 | 0,25% | 6.569.810,00 |
05.01.2024 | 160,50 | 161,34 | 159,47 | 161,13 | 0,31% | 5.602.564,00 |
04.01.2024 | 161,59 | 161,98 | 160,42 | 160,63 | -0,21% | 6.766.641,00 |
03.01.2024 | 160,64 | 161,44 | 159,80 | 160,97 | 0,63% | 8.231.987,00 |
02.01.2024 | 156,93 | 161,64 | 156,79 | 159,97 | 2,06% | 9.622.108,00 |
29.12.2023 | 156,51 | 156,90 | 155,98 | 156,74 | 0,10% | 4.313.691,00 |
28.12.2023 | 156,00 | 157,24 | 155,99 | 156,58 | 0,15% | 4.377.535,00 |
27.12.2023 | 155,50 | 156,52 | 155,42 | 156,35 | 0,13% | 5.288.101,00 |
26.12.2023 | 155,00 | 156,35 | 154,85 | 156,14 | 0,44% | 4.170.190,00 |
22.12.2023 | 155,25 | 156,53 | 155,02 | 155,46 | 0,40% | 3.798.865,00 |
21.12.2023 | 153,69 | 155,13 | 153,30 | 154,84 | 1,02% | 4.598.843,00 |
20.12.2023 | 156,54 | 156,66 | 153,11 | 153,27 | -2,04% | 7.008.313,00 |
19.12.2023 | 155,30 | 156,50 | 154,94 | 156,46 | 0,66% | 6.651.744,00 |
18.12.2023 | 155,21 | 156,44 | 154,76 | 155,44 | 0,18% | 7.231.383,00 |
15.12.2023 | 155,49 | 156,69 | 153,76 | 155,16 | -1,09% | 21.727.754,00 |
14.12.2023 | 156,47 | 157,16 | 155,05 | 156,87 | 0,69% | 9.240.800,00 |
13.12.2023 | 153,66 | 155,94 | 151,77 | 155,79 | 0,46% | 10.764.575,00 |
12.12.2023 | 155,00 | 155,32 | 153,65 | 155,07 | 0,01% | 5.324.406,00 |
11.12.2023 | 154,50 | 155,48 | 154,35 | 155,06 | 0,41% | 6.090.360,00 |
08.12.2023 | 155,42 | 155,85 | 153,84 | 154,42 | -0,63% | 6.254.673,00 |
07.12.2023 | 156,58 | 156,58 | 154,71 | 155,40 | -0,78% | 6.532.388,00 |
06.12.2023 | 158,52 | 158,66 | 156,17 | 156,62 | -1,22% | 6.642.891,00 |
05.12.2023 | 158,80 | 159,63 | 158,22 | 158,55 | -0,21% | 7.268.151,00 |
04.12.2023 | 158,00 | 160,02 | 158,00 | 158,88 | 0,32% | 8.920.279,00 |
01.12.2023 | 156,44 | 158,46 | 155,47 | 158,38 | 2,41% | 10.342.901,00 |
30.11.2023 | 152,26 | 155,14 | 151,92 | 154,66 | 1,68% | 12.481.867,00 |
29.11.2023 | 151,33 | 152,20 | 151,07 | 152,11 | 0,32% | 5.190.026,00 |
28.11.2023 | 151,40 | 151,81 | 150,84 | 151,63 | 0,23% | 5.909.044,00 |
27.11.2023 | 152,29 | 152,32 | 150,97 | 151,28 | -0,80% | 6.449.740,00 |
24.11.2023 | 150,86 | 152,68 | 150,86 | 152,50 | 1,11% | 3.351.448,00 |
22.11.2023 | 151,63 | 152,04 | 150,39 | 150,82 | -0,20% | 4.635.503,00 |
21.11.2023 | 150,10 | 151,29 | 149,61 | 151,12 | 0,81% | 5.916.344,00 |
20.11.2023 | 147,91 | 150,40 | 147,54 | 149,91 | 0,08% | 8.860.472,00 |
17.11.2023 | 150,55 | 150,79 | 149,07 | 149,79 | -0,21% | 7.025.544,00 |
16.11.2023 | 149,50 | 150,17 | 148,64 | 150,10 | 0,87% | 6.875.566,00 |
15.11.2023 | 147,35 | 149,42 | 147,27 | 148,80 | 0,77% | 6.729.120,00 |
14.11.2023 | 147,64 | 148,54 | 146,97 | 147,66 | 0,02% | 6.713.647,00 |
13.11.2023 | 147,25 | 147,90 | 146,65 | 147,63 | 0,26% | 5.889.367,00 |
10.11.2023 | 148,25 | 148,50 | 145,64 | 147,25 | -0,12% | 6.931.611,00 |
09.11.2023 | 150,50 | 150,50 | 147,26 | 147,42 | -1,95% | 6.973.598,00 |
08.11.2023 | 151,35 | 151,83 | 150,34 | 150,35 | -0,36% | 5.460.167,00 |
07.11.2023 | 151,93 | 152,25 | 150,68 | 150,90 | -0,53% | 4.840.590,00 |
06.11.2023 | 151,78 | 152,43 | 151,37 | 151,70 | 0,24% | 4.851.421,00 |
03.11.2023 | 151,21 | 152,27 | 150,15 | 151,34 | 0,73% | 4.926.765,00 |
02.11.2023 | 147,71 | 150,40 | 147,54 | 150,24 | 1,04% | 5.349.097,00 |
01.11.2023 | 149,19 | 149,76 | 148,46 | 148,69 | 0,24% | 5.732.973,00 |
31.10.2023 | 147,54 | 148,55 | 146,64 | 148,34 | 0,89% | 7.577.017,00 |
30.10.2023 | 146,09 | 147,24 | 146,00 | 147,03 | 0,98% | 8.205.509,00 |
27.10.2023 | 148,49 | 148,66 | 144,95 | 145,60 | -2,28% | 11.385.751,00 |
26.10.2023 | 151,97 | 151,97 | 148,88 | 149,00 | -1,70% | 7.612.507,00 |
25.10.2023 | 151,24 | 152,17 | 150,23 | 151,57 | 0,22% | 5.880.816,00 |