Börse:
160,297$
-0,22%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
160,156$
Ask:
160,438$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 160,30 | 161,41 | 159,11 | 160,30 | -0,22% | 7.600.310,00 |
| 14.01.2021 | 160,45 | 161,95 | 159,61 | 160,65 | 1,75% | 10.007.380,00 |
| 13.01.2021 | 158,23 | 158,46 | 156,75 | 157,89 | -0,15% | 5.820.522,00 |
| 12.01.2021 | 159,15 | 159,66 | 157,33 | 158,13 | -0,69% | 6.876.312,00 |
| 11.01.2021 | 160,38 | 161,29 | 159,19 | 159,23 | -0,51% | - |
| 08.01.2021 | 160,51 | 161,10 | 159,88 | 160,04 | -0,21% | 8.212.937,00 |
| 07.01.2021 | 159,00 | 161,03 | 158,35 | 160,37 | 0,34% | 7.664.407,00 |
| 06.01.2021 | 157,24 | 160,23 | 156,72 | 159,83 | 0,94% | 8.215.928,00 |
| 05.01.2021 | 156,25 | 158,76 | 155,07 | 158,34 | 1,27% | 8.997.820,00 |
| 04.01.2021 | 157,17 | 157,28 | 154,24 | 156,36 | -0,65% | - |
| 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% | 5.261.640,00 |
| 29.12.2020 | 154,11 | 154,93 | 153,80 | 154,14 | 0,62% | 5.192.895,00 |
| 28.12.2020 | 153,32 | 153,87 | 152,30 | 153,19 | 0,47% | 3.819.420,00 |
| 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% | 4.549.245,00 |
| 22.12.2020 | 152,40 | 153,90 | 151,86 | 152,72 | -0,22% | 4.541.383,00 |
| 21.12.2020 | 152,50 | 153,36 | 150,10 | 153,05 | -0,95% | - |
| 18.12.2020 | 153,65 | 155,10 | 151,67 | 154,51 | 0,58% | 16.698.209,00 |
| 17.12.2020 | 150,09 | 153,88 | 149,96 | 153,62 | 2,64% | 9.281.503,00 |
| 16.12.2020 | 150,20 | 150,92 | 149,55 | 149,67 | -0,60% | 8.452.753,00 |
| 15.12.2020 | 150,00 | 150,75 | 149,53 | 150,57 | 1,01% | 7.581.761,00 |
| 14.12.2020 | 153,25 | 153,48 | 148,99 | 149,07 | -2,54% | 8.501.834,00 |
| 11.12.2020 | 151,53 | 153,41 | 151,23 | 152,95 | 0,46% | 5.954.163,00 |
| 10.12.2020 | 152,82 | 152,98 | 151,68 | 152,25 | -0,56% | 7.378.797,00 |
| 09.12.2020 | 152,83 | 153,50 | 151,76 | 153,10 | 1,02% | 8.396.282,00 |
| 08.12.2020 | 150,00 | 152,14 | 149,55 | 151,55 | 1,73% | 8.044.840,00 |
| 07.12.2020 | 149,35 | 149,91 | 148,51 | 148,97 | -0,87% | 6.569.034,00 |
| 04.12.2020 | 149,79 | 150,31 | 149,27 | 150,27 | 0,85% | 6.742.559,00 |
| 03.12.2020 | 148,04 | 149,58 | 147,69 | 149,00 | 0,58% | 7.268.710,00 |
| 02.12.2020 | 147,85 | 149,71 | 147,70 | 148,14 | 0,33% | 7.533.563,00 |
| 01.12.2020 | 146,05 | 149,04 | 146,01 | 147,65 | 2,05% | - |
| 30.11.2020 | 144,23 | 144,86 | 143,06 | 144,68 | 0,47% | 15.557.755,00 |
| 27.11.2020 | 144,50 | 144,66 | 143,22 | 144,00 | 0,22% | 3.057.986,00 |
| 25.11.2020 | 144,06 | 144,17 | 142,86 | 143,68 | -0,13% | 7.594.618,00 |
| 24.11.2020 | 144,00 | 144,77 | 143,61 | 143,87 | 0,00% | 11.038.822,00 |
| 23.11.2020 | 146,01 | 146,01 | 143,04 | 143,87 | -1,70% | 7.318.255,00 |
| 20.11.2020 | 147,05 | 147,94 | 146,13 | 146,36 | -0,53% | 6.356.142,00 |
| 19.11.2020 | 147,30 | 147,46 | 145,59 | 147,14 | -0,16% | 7.987.716,00 |
| 18.11.2020 | 148,87 | 149,76 | 147,37 | 147,37 | -1,33% | 6.661.008,00 |
| 17.11.2020 | 150,00 | 150,63 | 149,12 | 149,35 | -0,99% | 7.297.736,00 |
| 16.11.2020 | 150,92 | 151,30 | 149,80 | 150,85 | 0,63% | 6.266.384,00 |
| 13.11.2020 | 149,09 | 150,41 | 148,41 | 149,90 | 1,08% | 5.896.537,00 |
| 12.11.2020 | 147,61 | 148,65 | 146,75 | 148,30 | 0,34% | 4.712.177,00 |
| 11.11.2020 | 149,17 | 149,20 | 146,86 | 147,80 | -0,32% | 6.382.407,00 |
| 10.11.2020 | 147,25 | 148,75 | 146,26 | 148,28 | 1,51% | 7.386.462,00 |
| 09.11.2020 | 148,43 | 148,99 | 144,92 | 146,08 | 2,69% | 12.351.644,00 |
| 06.11.2020 | 140,40 | 143,19 | 139,65 | 142,25 | 1,78% | 5.942.538,00 |
| 05.11.2020 | 140,55 | 141,83 | 139,26 | 139,76 | 0,26% | 8.016.160,00 |
| 04.11.2020 | 139,49 | 142,54 | 138,70 | 139,40 | 0,65% | 10.263.515,00 |
| 03.11.2020 | 140,02 | 140,96 | 137,78 | 138,50 | -0,14% | 6.362.978,00 |
| 02.11.2020 | 138,98 | 139,01 | 137,49 | 138,69 | 1,15% | 7.088.029,00 |
| 30.10.2020 | 136,68 | 137,54 | 133,65 | 137,11 | -0,06% | 7.364.752,00 |
| 29.10.2020 | 138,00 | 138,70 | 136,05 | 137,19 | -0,85% | 7.205.409,00 |
| 28.10.2020 | 141,43 | 141,98 | 138,18 | 138,36 | -3,35% | 8.426.065,00 |
| 27.10.2020 | 143,74 | 144,29 | 142,92 | 143,15 | -0,57% | 4.890.064,00 |
| 26.10.2020 | 144,43 | 144,77 | 142,75 | 143,97 | -0,87% | 6.929.472,00 |
| 23.10.2020 | 145,88 | 147,47 | 144,35 | 145,24 | 0,11% | 4.154.372,00 |
| 22.10.2020 | 144,16 | 145,69 | 143,84 | 145,08 | 0,80% | 5.280.253,00 |
| 21.10.2020 | 144,12 | 145,34 | 143,91 | 143,93 | -0,43% | 5.221.348,00 |
| 20.10.2020 | 144,66 | 145,75 | 144,12 | 144,55 | 0,16% | 5.326.540,00 |
| 19.10.2020 | 148,53 | 148,90 | 144,13 | 144,32 | -2,55% | 7.250.755,00 |
| 16.10.2020 | 147,60 | 148,76 | 147,01 | 148,10 | 0,62% | 6.098.404,00 |
| 15.10.2020 | 147,48 | 147,90 | 146,33 | 147,19 | -0,61% | 5.979.015,00 |
| 14.10.2020 | 148,82 | 149,03 | 147,39 | 148,10 | -0,18% | 7.707.047,00 |
| 13.10.2020 | 149,00 | 150,12 | 147,77 | 148,36 | -2,29% | 11.057.570,00 |
| 12.10.2020 | 151,60 | 153,14 | 151,02 | 151,84 | 0,58% | 7.273.170,00 |
| 09.10.2020 | 149,65 | 151,48 | 149,45 | 150,97 | 1,40% | 5.054.116,00 |
| 08.10.2020 | 148,50 | 149,85 | 148,04 | 148,89 | 0,68% | 4.413.531,00 |
| 07.10.2020 | 146,49 | 148,23 | 145,81 | 147,88 | 1,11% | 5.603.123,00 |
| 06.10.2020 | 148,28 | 148,61 | 145,87 | 146,26 | -1,33% | 5.118.212,00 |
| 05.10.2020 | 147,00 | 148,38 | 146,42 | 148,23 | 1,36% | 4.992.758,00 |
| 02.10.2020 | 146,21 | 148,41 | 145,83 | 146,24 | -0,73% | 5.485.602,00 |
| 01.10.2020 | 149,31 | 149,65 | 146,46 | 147,32 | -1,05% | 6.457.808,00 |
| 30.09.2020 | 147,45 | 149,73 | 146,84 | 148,88 | 1,24% | 8.487.691,00 |
| 29.09.2020 | 147,60 | 147,92 | 146,06 | 147,06 | -0,03% | 6.771.016,00 |
| 28.09.2020 | 146,73 | 148,29 | 146,42 | 147,11 | 1,00% | 5.843.189,00 |
| 25.09.2020 | 144,00 | 146,25 | 143,89 | 145,66 | 0,68% | 5.531.209,00 |
| 24.09.2020 | 144,56 | 145,25 | 143,34 | 144,67 | 0,16% | 5.614.844,00 |
| 23.09.2020 | 147,48 | 147,55 | 144,38 | 144,44 | 0,16% | 8.784.436,00 |
| 22.09.2020 | 144,69 | 145,35 | 143,72 | 144,21 | -0,61% | 5.295.917,00 |
| 21.09.2020 | 147,58 | 147,93 | 142,96 | 145,10 | -2,73% | 7.574.501,00 |
| 18.09.2020 | 146,51 | 149,65 | 146,20 | 149,18 | 1,37% | 12.174.044,00 |
| 17.09.2020 | 148,04 | 148,63 | 146,05 | 147,17 | -0,83% | 5.461.414,00 |
| 16.09.2020 | 149,39 | 150,06 | 148,35 | 148,40 | -0,33% | 4.323.502,00 |
| 15.09.2020 | 149,45 | 150,59 | 148,52 | 148,89 | 0,36% | 3.659.221,00 |
| 14.09.2020 | 148,12 | 149,47 | 148,01 | 148,35 | 0,39% | 4.375.798,00 |
| 11.09.2020 | 147,05 | 148,53 | 146,63 | 147,78 | 0,59% | 3.934.691,00 |
| 10.09.2020 | 149,25 | 149,78 | 146,52 | 146,91 | -1,86% | 6.191.800,00 |
| 09.09.2020 | 148,15 | 151,10 | 148,12 | 149,70 | 1,66% | 6.960.668,00 |
| 08.09.2020 | 150,25 | 150,89 | 146,90 | 147,26 | -0,90% | 8.756.842,00 |
| 04.09.2020 | 150,17 | 150,95 | 147,13 | 148,59 | -0,64% | 7.200.065,00 |
| 03.09.2020 | 154,83 | 155,47 | 148,30 | 149,55 | -2,78% | 8.672.808,00 |
| 02.09.2020 | 150,79 | 154,33 | 149,25 | 153,83 | 1,52% | 6.881.856,00 |
| 01.09.2020 | 153,87 | 154,08 | 150,07 | 151,52 | -1,23% | 6.309.237,00 |
| 31.08.2020 | 153,00 | 154,40 | 152,26 | 153,41 | -0,15% | 6.362.683,00 |
| 28.08.2020 | 152,74 | 153,70 | 151,90 | 153,64 | 0,43% | 5.395.684,00 |
| 27.08.2020 | 152,42 | 153,26 | 151,89 | 152,98 | 0,45% | 5.575.432,00 |
| 26.08.2020 | 151,86 | 152,65 | 150,64 | 152,30 | 0,16% | 8.008.292,00 |
| 25.08.2020 | 152,78 | 153,07 | 151,54 | 152,06 | -0,06% | 3.863.477,00 |