Börse:
179,516$
-0,06%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
178,978$
Ask:
180,055$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 181,00 | 181,00 | 178,60 | 179,46 | -0,09% | 6.788.233,00 |
| 25.05.2022 | 180,53 | 181,55 | 179,06 | 179,62 | -0,98% | 6.558.994,00 |
| 24.05.2022 | 179,25 | 181,74 | 179,10 | 181,40 | 1,09% | 6.419.836,00 |
| 23.05.2022 | 177,60 | 179,93 | 177,46 | 179,44 | 1,39% | 7.040.831,00 |
| 20.05.2022 | 174,85 | 177,16 | 174,05 | 176,98 | 1,75% | 7.522.122,00 |
| 19.05.2022 | 174,72 | 174,80 | 172,69 | 173,94 | -0,89% | 6.874.509,00 |
| 18.05.2022 | 178,84 | 179,37 | 175,17 | 175,50 | -1,86% | 8.608.771,00 |
| 17.05.2022 | 178,72 | 179,70 | 176,59 | 178,82 | 0,42% | 5.751.129,00 |
| 16.05.2022 | 176,85 | 179,13 | 176,17 | 178,08 | 0,70% | 5.516.706,00 |
| 13.05.2022 | 178,70 | 178,89 | 175,80 | 176,85 | -0,57% | 7.732.163,00 |
| 12.05.2022 | 176,47 | 177,95 | 174,71 | 177,87 | 0,99% | 6.898.565,00 |
| 11.05.2022 | 175,96 | 178,32 | 175,88 | 176,13 | -0,54% | 6.138.896,00 |
| 10.05.2022 | 178,23 | 179,18 | 176,50 | 177,09 | -0,14% | 8.186.717,00 |
| 09.05.2022 | 175,45 | 178,56 | 174,59 | 177,33 | 0,54% | 7.855.212,00 |
| 06.05.2022 | 175,14 | 176,87 | 174,69 | 176,37 | -0,22% | 6.434.011,00 |
| 05.05.2022 | 179,42 | 179,71 | 175,27 | 176,76 | -1,91% | 7.089.184,00 |
| 04.05.2022 | 178,15 | 180,50 | 177,15 | 180,20 | 1,07% | 5.923.144,00 |
| 03.05.2022 | 178,80 | 180,63 | 177,68 | 178,29 | -0,20% | 5.898.660,00 |
| 02.05.2022 | 180,47 | 181,41 | 177,03 | 178,64 | -1,01% | 7.145.420,00 |
| 29.04.2022 | 182,50 | 182,55 | 180,20 | 180,46 | -1,64% | 8.464.103,00 |
| 28.04.2022 | 182,25 | 184,50 | 181,92 | 183,46 | 0,75% | 9.405.147,00 |
| 27.04.2022 | 184,24 | 184,82 | 181,74 | 182,10 | -1,40% | 11.090.331,00 |
| 26.04.2022 | 185,10 | 186,57 | 184,18 | 184,68 | -0,72% | 10.190.017,00 |
| 25.04.2022 | 182,34 | 186,69 | 182,10 | 186,01 | 2,46% | 11.176.501,00 |
| 22.04.2022 | 182,47 | 183,15 | 181,38 | 181,54 | -0,99% | 8.003.593,00 |
| 21.04.2022 | 183,93 | 184,87 | 182,56 | 183,36 | -0,29% | 6.969.405,00 |
| 20.04.2022 | 182,24 | 184,32 | 181,90 | 183,89 | 0,44% | 8.044.908,00 |
| 19.04.2022 | 180,72 | 185,94 | 179,95 | 183,08 | 3,05% | 14.380.839,00 |
| 18.04.2022 | 179,73 | 180,39 | 176,74 | 177,66 | -1,25% | 6.318.656,00 |
| 14.04.2022 | 180,00 | 181,40 | 179,73 | 179,90 | -0,42% | 6.188.193,00 |
| 13.04.2022 | 179,90 | 180,84 | 179,24 | 180,66 | 0,42% | 5.643.118,00 |
| 12.04.2022 | 179,20 | 180,81 | 178,20 | 179,90 | 0,03% | 5.957.536,00 |
| 11.04.2022 | 183,00 | 184,20 | 179,60 | 179,84 | -1,25% | 5.932.040,00 |
| 08.04.2022 | 181,33 | 183,19 | 180,43 | 182,12 | 0,20% | 7.144.608,00 |
| 07.04.2022 | 181,67 | 182,95 | 180,23 | 181,76 | -0,26% | 7.385.179,00 |
| 06.04.2022 | 179,39 | 182,60 | 178,62 | 182,23 | 2,60% | 10.330.886,00 |
| 05.04.2022 | 176,47 | 179,65 | 176,29 | 177,61 | 0,65% | 7.446.074,00 |
| 04.04.2022 | 178,19 | 178,19 | 175,52 | 176,47 | -0,97% | 6.860.771,00 |
| 01.04.2022 | 177,05 | 178,43 | 175,60 | 178,19 | 0,54% | 6.525.643,00 |
| 31.03.2022 | 179,59 | 180,21 | 176,98 | 177,23 | -1,31% | 11.490.395,00 |
| 30.03.2022 | 178,44 | 179,86 | 177,68 | 179,59 | 1,04% | 6.277.556,00 |
| 29.03.2022 | 178,62 | 179,40 | 176,80 | 177,74 | -0,05% | 5.933.444,00 |
| 28.03.2022 | 176,65 | 178,18 | 176,35 | 177,83 | 0,51% | 5.604.162,00 |
| 25.03.2022 | 175,69 | 177,70 | 175,22 | 176,92 | 0,96% | 4.809.977,00 |
| 24.03.2022 | 175,00 | 175,54 | 174,07 | 175,24 | 0,52% | 5.012.277,00 |
| 23.03.2022 | 175,23 | 175,54 | 174,09 | 174,34 | -0,38% | 5.254.350,00 |
| 22.03.2022 | 175,83 | 176,37 | 173,91 | 175,00 | -0,47% | 8.442.113,00 |
| 21.03.2022 | 174,66 | 177,16 | 174,32 | 175,83 | 0,57% | 7.574.873,00 |
| 18.03.2022 | 177,00 | 177,00 | 173,66 | 174,84 | -1,11% | 13.809.537,00 |
| 17.03.2022 | 175,21 | 176,84 | 174,20 | 176,80 | 1,31% | 7.472.219,00 |
| 16.03.2022 | 175,46 | 176,95 | 172,56 | 174,52 | -0,92% | 9.603.324,00 |
| 15.03.2022 | 173,33 | 176,52 | 172,55 | 176,14 | 2,59% | 10.554.596,00 |
| 14.03.2022 | 170,68 | 174,12 | 170,35 | 171,69 | 1,38% | 7.729.453,00 |
| 11.03.2022 | 169,13 | 171,46 | 169,02 | 169,35 | -0,18% | 5.188.196,00 |
| 10.03.2022 | 168,56 | 170,15 | 168,08 | 169,66 | 0,18% | 6.171.649,00 |
| 09.03.2022 | 170,01 | 170,23 | 167,89 | 169,36 | 0,38% | 7.248.218,00 |
| 08.03.2022 | 172,04 | 173,12 | 168,51 | 168,72 | -2,03% | 11.100.340,00 |
| 07.03.2022 | 168,30 | 173,12 | 167,36 | 172,21 | 1,61% | 11.663.353,00 |
| 04.03.2022 | 167,64 | 169,86 | 166,85 | 169,48 | 0,59% | 6.302.672,00 |
| 03.03.2022 | 166,70 | 169,34 | 166,32 | 168,48 | 1,47% | 7.333.736,00 |
| 02.03.2022 | 164,41 | 167,63 | 164,04 | 166,04 | 1,24% | 6.793.377,00 |
| 01.03.2022 | 163,04 | 164,75 | 162,41 | 164,00 | -0,35% | 8.737.846,00 |
| 28.02.2022 | 162,87 | 165,18 | 162,38 | 164,57 | -0,86% | 9.373.511,00 |
| 25.02.2022 | 160,00 | 166,99 | 159,70 | 166,00 | 4,97% | 11.340.354,00 |
| 24.02.2022 | 159,78 | 160,13 | 155,72 | 158,14 | -1,91% | 12.883.436,00 |
| 23.02.2022 | 161,51 | 162,64 | 160,85 | 161,22 | 0,05% | 8.016.903,00 |
| 22.02.2022 | 163,58 | 163,74 | 160,44 | 161,14 | -1,36% | 6.868.893,00 |
| 18.02.2022 | 164,98 | 165,36 | 162,94 | 163,36 | -1,70% | 6.423.165,00 |
| 17.02.2022 | 167,21 | 167,45 | 164,92 | 166,19 | -0,61% | 6.227.569,00 |
| 16.02.2022 | 166,49 | 167,84 | 165,71 | 167,21 | -0,06% | 8.482.618,00 |
| 15.02.2022 | 166,13 | 168,10 | 166,01 | 167,31 | 1,03% | 6.632.823,00 |
| 14.02.2022 | 167,71 | 167,97 | 163,81 | 165,60 | -1,26% | 8.967.638,00 |
| 11.02.2022 | 169,12 | 170,15 | 167,54 | 167,71 | -1,01% | 13.125.328,00 |
| 10.02.2022 | 171,21 | 171,22 | 169,30 | 169,42 | -1,21% | 10.355.349,00 |
| 09.02.2022 | 172,07 | 172,24 | 171,25 | 171,49 | -0,01% | 5.387.540,00 |
| 08.02.2022 | 171,02 | 172,05 | 170,48 | 171,51 | 0,26% | 6.296.300,00 |
| 07.02.2022 | 171,41 | 171,74 | 170,01 | 171,06 | -0,33% | 6.065.670,00 |
| 04.02.2022 | 171,00 | 172,98 | 170,12 | 171,63 | -0,65% | 6.392.155,00 |
| 03.02.2022 | 172,26 | 173,62 | 171,04 | 172,76 | -0,01% | 6.240.613,00 |
| 02.02.2022 | 169,65 | 172,99 | 169,65 | 172,77 | 1,11% | 7.382.821,00 |
| 01.02.2022 | 171,74 | 171,98 | 169,43 | 170,88 | -0,82% | 8.154.721,00 |
| 31.01.2022 | 171,50 | 172,62 | 170,82 | 172,29 | 0,29% | 8.054.895,00 |
| 28.01.2022 | 170,86 | 171,84 | 169,30 | 171,79 | 0,70% | 9.783.217,00 |
| 27.01.2022 | 169,39 | 171,91 | 169,00 | 170,59 | 1,31% | 9.068.738,00 |
| 26.01.2022 | 167,54 | 169,22 | 166,23 | 168,38 | 0,45% | 9.963.229,00 |
| 25.01.2022 | 162,36 | 168,41 | 161,58 | 167,63 | 2,86% | 14.081.247,00 |
| 24.01.2022 | 164,00 | 164,17 | 158,26 | 162,97 | -1,15% | 14.087.602,00 |
| 21.01.2022 | 166,19 | 167,99 | 164,47 | 164,87 | -0,23% | 10.550.302,00 |
| 20.01.2022 | 167,29 | 167,86 | 164,93 | 165,25 | -0,80% | 6.011.300,00 |
| 19.01.2022 | 167,20 | 168,72 | 166,32 | 166,58 | -0,31% | 5.926.454,00 |
| 18.01.2022 | 167,10 | 167,72 | 166,01 | 167,10 | -0,44% | 7.815.939,00 |
| 14.01.2022 | 168,63 | 168,65 | 167,15 | 167,84 | -0,55% | 5.847.839,00 |
| 13.01.2022 | 169,00 | 170,42 | 168,46 | 168,76 | -0,61% | 6.159.444,00 |
| 12.01.2022 | 169,61 | 170,08 | 168,34 | 169,79 | -0,85% | 8.116.205,00 |
| 11.01.2022 | 172,99 | 173,39 | 170,11 | 171,25 | -1,06% | 8.341.067,00 |
| 10.01.2022 | 173,69 | 173,69 | 172,16 | 173,09 | -0,49% | 7.698.444,00 |
| 07.01.2022 | 171,46 | 174,30 | 171,13 | 173,95 | 1,35% | 6.986.006,00 |
| 06.01.2022 | 172,15 | 172,50 | 170,80 | 171,63 | -0,34% | 7.301.633,00 |
| 05.01.2022 | 172,00 | 173,47 | 171,62 | 172,22 | 0,67% | 7.016.099,00 |
| 04.01.2022 | 171,06 | 172,29 | 170,60 | 171,08 | -0,27% | 6.748.363,00 |