Börse:
145,255$
0,61%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
145,231$
Ask:
145,279$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2020 | 146,68 | 146,68 | 144,73 | 145,28 | 0,63% | - |
| 22.05.2020 | 144,57 | 146,29 | 144,06 | 144,37 | -1,59% | 6.140.899,00 |
| 21.05.2020 | 148,50 | 148,50 | 145,82 | 146,71 | -0,66% | 6.419.547,00 |
| 20.05.2020 | 149,75 | 150,39 | 147,27 | 147,68 | -0,90% | 5.698.472,00 |
| 19.05.2020 | 150,10 | 151,10 | 148,40 | 149,02 | -1,00% | 6.051.163,00 |
| 18.05.2020 | 152,49 | 153,62 | 150,46 | 150,52 | 0,05% | 7.282.467,00 |
| 15.05.2020 | 147,87 | 150,48 | 145,66 | 150,44 | 1,90% | 10.216.840,00 |
| 14.05.2020 | 145,39 | 147,76 | 144,26 | 147,64 | 0,35% | 6.859.200,00 |
| 13.05.2020 | 146,08 | 148,95 | 146,01 | 147,13 | -0,01% | 6.767.148,00 |
| 12.05.2020 | 150,10 | 150,34 | 147,03 | 147,14 | -1,32% | 7.003.960,00 |
| 11.05.2020 | 148,45 | 150,10 | 148,12 | 149,11 | 0,28% | 5.766.182,00 |
| 08.05.2020 | 148,92 | 149,18 | 147,89 | 148,70 | 0,75% | 4.662.902,00 |
| 07.05.2020 | 149,37 | 149,52 | 147,13 | 147,59 | -0,33% | 5.256.124,00 |
| 06.05.2020 | 150,00 | 150,32 | 148,04 | 148,08 | -0,95% | 6.155.452,00 |
| 05.05.2020 | 149,00 | 150,78 | 148,64 | 149,50 | 0,83% | 6.545.568,00 |
| 04.05.2020 | 148,77 | 149,08 | 147,09 | 148,27 | -0,01% | 7.087.033,00 |
| 01.05.2020 | 149,62 | 149,67 | 146,79 | 148,29 | -1,17% | 7.229.501,00 |
| 30.04.2020 | 148,46 | 150,43 | 147,16 | 150,04 | -0,13% | 14.710.257,00 |
| 29.04.2020 | 151,38 | 151,63 | 149,16 | 150,24 | -0,76% | 9.034.469,00 |
| 28.04.2020 | 151,25 | 153,10 | 150,70 | 151,39 | -1,88% | 7.907.605,00 |
| 27.04.2020 | 154,81 | 156,05 | 154,00 | 154,29 | -0,37% | 8.675.984,00 |
| 24.04.2020 | 155,57 | 156,30 | 153,64 | 154,86 | -0,42% | 8.330.062,00 |
| 23.04.2020 | 154,25 | 157,00 | 153,70 | 155,51 | 1,65% | 10.618.232,00 |
| 22.04.2020 | 152,81 | 155,00 | 151,73 | 152,99 | 2,21% | 11.377.647,00 |
| 21.04.2020 | 150,12 | 151,64 | 148,57 | 149,68 | -1,36% | 9.921.638,00 |
| 20.04.2020 | 150,27 | 152,93 | 150,05 | 151,74 | -0,18% | - |
| 17.04.2020 | 151,99 | 152,30 | 149,60 | 152,02 | 1,57% | 10.851.197,00 |
| 16.04.2020 | 148,31 | 150,68 | 146,44 | 149,67 | 1,36% | 12.120.502,00 |
| 15.04.2020 | 145,55 | 147,91 | 143,54 | 147,66 | 1,12% | 11.854.875,00 |
| 14.04.2020 | 145,42 | 147,42 | 144,05 | 146,03 | 4,48% | 13.761.539,00 |
| 13.04.2020 | 140,00 | 141,49 | 137,84 | 139,77 | -1,03% | 7.990.182,00 |
| 09.04.2020 | 144,01 | 145,42 | 140,28 | 141,23 | -1,42% | 11.127.206,00 |
| 08.04.2020 | 137,75 | 144,13 | 137,30 | 143,26 | 4,20% | 10.727.743,00 |
| 07.04.2020 | 139,86 | 142,03 | 137,26 | 137,48 | -1,63% | 11.314.546,00 |
| 06.04.2020 | 137,01 | 140,97 | 135,54 | 139,76 | 4,17% | 14.864.927,00 |
| 03.04.2020 | 132,38 | 134,79 | 131,58 | 134,17 | 0,77% | 9.971.584,00 |
| 02.04.2020 | 129,12 | 134,00 | 127,22 | 133,15 | 3,37% | 11.484.238,00 |
| 01.04.2020 | 127,70 | 130,23 | 125,50 | 128,81 | -1,77% | 12.209.873,00 |
| 31.03.2020 | 134,99 | 135,71 | 130,05 | 131,13 | -1,41% | 15.597.439,00 |
| 30.03.2020 | 128,46 | 133,99 | 127,50 | 133,01 | 8,00% | 21.364.384,00 |
| 27.03.2020 | 121,65 | 127,62 | 120,58 | 123,16 | -2,69% | 12.009.036,00 |
| 26.03.2020 | 120,57 | 127,10 | 120,38 | 126,57 | 6,01% | 14.509.320,00 |
| 25.03.2020 | 118,91 | 123,96 | 116,70 | 119,40 | 0,18% | 13.922.620,00 |
| 24.03.2020 | 118,76 | 119,65 | 113,86 | 119,18 | 7,23% | 16.792.987,00 |
| 23.03.2020 | 117,00 | 118,56 | 109,16 | 111,14 | -7,30% | 20.521.860,00 |
| 20.03.2020 | 126,83 | 127,44 | 118,13 | 119,89 | -5,64% | 19.335.557,00 |
| 19.03.2020 | 134,99 | 134,99 | 126,15 | 127,05 | -5,86% | 17.456.387,00 |
| 18.03.2020 | 131,02 | 135,67 | 128,71 | 134,96 | -1,19% | 17.499.771,00 |
| 17.03.2020 | 128,55 | 136,77 | 127,81 | 136,59 | 7,44% | 17.850.779,00 |
| 16.03.2020 | 123,57 | 133,76 | 122,43 | 127,13 | -5,33% | 18.675.467,00 |
| 13.03.2020 | 129,32 | 134,92 | 124,65 | 134,29 | 7,08% | 19.402.468,00 |
| 12.03.2020 | 127,31 | 133,77 | 124,50 | 125,41 | -4,85% | 21.148.829,00 |
| 11.03.2020 | 138,09 | 138,75 | 131,50 | 131,80 | -6,95% | 17.214.333,00 |
| 10.03.2020 | 139,97 | 141,95 | 134,23 | 141,64 | 3,81% | 12.622.972,00 |
| 09.03.2020 | 136,33 | 139,68 | 134,90 | 136,44 | -3,94% | 13.789.804,00 |
| 06.03.2020 | 138,48 | 143,01 | 137,41 | 142,03 | 0,01% | 12.218.417,00 |
| 05.03.2020 | 140,80 | 142,68 | 139,84 | 142,01 | -1,02% | 11.306.360,00 |
| 04.03.2020 | 137,68 | 143,64 | 137,14 | 143,48 | 5,82% | 10.420.909,00 |
| 03.03.2020 | 140,00 | 140,99 | 133,10 | 135,59 | -3,16% | 13.636.739,00 |
| 02.03.2020 | 134,78 | 140,13 | 134,01 | 140,02 | 4,12% | 11.476.187,00 |
| 28.02.2020 | 135,36 | 137,29 | 130,82 | 134,48 | -3,34% | 19.534.365,00 |
| 27.02.2020 | 142,56 | 144,77 | 138,95 | 139,12 | -3,17% | 12.504.697,00 |
| 26.02.2020 | 145,35 | 146,22 | 143,59 | 143,68 | -0,67% | 10.094.401,00 |
| 25.02.2020 | 145,99 | 146,75 | 143,83 | 144,65 | -0,86% | 10.518.409,00 |
| 24.02.2020 | 146,50 | 149,00 | 145,25 | 145,91 | -2,68% | 10.429.135,00 |
| 21.02.2020 | 148,09 | 150,24 | 147,54 | 149,93 | 1,05% | 7.725.379,00 |
| 20.02.2020 | 148,61 | 149,38 | 147,40 | 148,37 | -0,38% | 7.278.906,00 |
| 19.02.2020 | 149,21 | 149,76 | 148,58 | 148,94 | -0,13% | 6.098.477,00 |
| 18.02.2020 | 150,47 | 150,74 | 149,06 | 149,14 | -0,66% | 5.869.332,00 |
| 14.02.2020 | 150,56 | 150,64 | 149,15 | 150,13 | 0,03% | 5.716.549,00 |
| 13.02.2020 | 150,16 | 151,05 | 149,88 | 150,09 | -0,66% | 5.079.865,00 |
| 12.02.2020 | 151,87 | 152,15 | 150,92 | 151,09 | -0,59% | 5.111.217,00 |
| 11.02.2020 | 152,29 | 152,38 | 151,54 | 151,99 | 0,09% | 3.656.763,00 |
| 10.02.2020 | 151,68 | 151,91 | 150,89 | 151,86 | -0,02% | 4.746.625,00 |
| 07.02.2020 | 153,34 | 153,46 | 151,55 | 151,89 | -1,07% | 5.560.020,00 |
| 06.02.2020 | 154,25 | 154,50 | 152,74 | 153,53 | -0,30% | 6.190.277,00 |
| 05.02.2020 | 151,72 | 154,02 | 151,31 | 153,99 | 1,58% | 5.951.648,00 |
| 04.02.2020 | 151,49 | 152,75 | 151,20 | 151,60 | 0,95% | 6.122.672,00 |
| 03.02.2020 | 149,42 | 150,49 | 149,24 | 150,17 | 0,87% | 5.583.771,00 |
| 31.01.2020 | 149,75 | 150,00 | 148,64 | 148,87 | -0,99% | 8.364.789,00 |
| 30.01.2020 | 150,03 | 150,51 | 149,05 | 150,36 | -0,12% | 6.449.262,00 |
| 29.01.2020 | 149,45 | 151,19 | 149,13 | 150,54 | 0,70% | 6.134.563,00 |
| 28.01.2020 | 148,46 | 150,57 | 148,15 | 149,50 | 0,50% | 5.731.850,00 |
| 27.01.2020 | 147,52 | 149,46 | 147,00 | 148,75 | 0,29% | 7.023.361,00 |
| 24.01.2020 | 148,58 | 148,95 | 147,93 | 148,32 | -0,14% | 8.504.605,00 |
| 23.01.2020 | 148,04 | 148,77 | 146,76 | 148,53 | 0,19% | 8.103.469,00 |
| 22.01.2020 | 146,70 | 149,18 | 146,00 | 148,25 | -0,68% | 10.302.206,00 |
| 21.01.2020 | 148,58 | 150,17 | 148,50 | 149,27 | 0,07% | 9.500.520,00 |
| 17.01.2020 | 148,41 | 149,41 | 147,93 | 149,17 | 0,65% | 9.083.838,00 |
| 16.01.2020 | 147,42 | 148,84 | 146,20 | 148,20 | 0,81% | 6.465.556,00 |
| 15.01.2020 | 146,40 | 147,40 | 146,24 | 147,01 | 0,33% | 4.938.522,00 |
| 14.01.2020 | 145,05 | 146,61 | 144,73 | 146,52 | 0,56% | 6.395.237,00 |
| 13.01.2020 | 145,48 | 145,79 | 144,72 | 145,70 | 0,37% | 4.582.294,00 |
| 12.01.2020 | 145,16 | 145,16 | 145,16 | 145,16 | 0,07% | - |
| 10.01.2020 | 145,75 | 146,18 | 144,90 | 145,06 | -0,23% | 5.033.143,00 |
| 09.01.2020 | 145,76 | 146,03 | 144,99 | 145,39 | 0,30% | 5.731.619,00 |
| 08.01.2020 | 144,87 | 145,98 | 143,70 | 144,96 | -0,01% | 6.536.530,00 |
| 07.01.2020 | 144,01 | 145,45 | 141,38 | 144,98 | 0,61% | 7.076.228,00 |
| 06.01.2020 | 144,00 | 144,20 | 142,85 | 144,10 | -0,17% | 6.405.069,00 |
| 05.01.2020 | 144,35 | 144,35 | 144,35 | 144,35 | 0,05% | - |