Börse:
130,204$
0,51%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
130,164$
Ask:
130,244$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 129,61 | 130,10 | 129,21 | 130,10 | 0,43% | - |
| 16.09.2019 | 130,11 | 130,75 | 129,33 | 129,54 | -0,95% | 4.859.456,00 |
| 13.09.2019 | 131,33 | 131,57 | 129,96 | 130,78 | 0,27% | 5.336.937,00 |
| 12.09.2019 | 131,36 | 131,77 | 130,06 | 130,43 | -0,56% | 5.207.287,00 |
| 11.09.2019 | 129,86 | 131,28 | 129,08 | 131,17 | 1,25% | 6.088.610,00 |
| 10.09.2019 | 127,34 | 129,55 | 126,34 | 129,55 | 2,05% | 8.197.188,00 |
| 09.09.2019 | 128,00 | 128,16 | 126,59 | 126,95 | -0,98% | 7.531.071,00 |
| 06.09.2019 | 128,88 | 129,23 | 128,07 | 128,21 | -0,29% | 6.621.070,00 |
| 05.09.2019 | 129,90 | 129,90 | 128,31 | 128,58 | -0,22% | 4.725.029,00 |
| 04.09.2019 | 129,49 | 129,59 | 128,08 | 128,86 | 0,09% | 4.746.302,00 |
| 03.09.2019 | 127,99 | 128,98 | 127,51 | 128,74 | 0,30% | 5.710.249,00 |
| 02.09.2019 | 128,63 | 128,80 | 128,33 | 128,36 | -0,00% | - |
| 30.08.2019 | 128,27 | 129,10 | 127,62 | 128,36 | 0,09% | 7.371.134,00 |
| 29.08.2019 | 128,84 | 129,20 | 126,83 | 128,24 | -0,34% | 6.750.113,00 |
| 28.08.2019 | 127,86 | 128,87 | 127,01 | 128,68 | -0,74% | 9.885.221,00 |
| 27.08.2019 | 129,88 | 132,40 | 129,10 | 129,64 | 1,44% | 20.186.781,00 |
| 26.08.2019 | 127,42 | 128,08 | 126,63 | 127,80 | 0,05% | 8.916.621,00 |
| 23.08.2019 | 131,07 | 131,26 | 127,13 | 127,73 | -2,70% | 15.531.403,00 |
| 22.08.2019 | 131,60 | 132,13 | 130,80 | 131,27 | -0,20% | 6.872.977,00 |
| 21.08.2019 | 131,70 | 132,41 | 130,85 | 131,53 | 0,71% | 6.708.826,00 |
| 20.08.2019 | 131,96 | 132,66 | 130,46 | 130,60 | -1,25% | 5.950.712,00 |
| 19.08.2019 | 132,50 | 132,57 | 131,82 | 132,25 | 0,68% | 4.945.034,00 |
| 16.08.2019 | 131,47 | 131,67 | 130,60 | 131,36 | 0,63% | 5.107.948,00 |
| 15.08.2019 | 130,17 | 131,07 | 129,25 | 130,54 | 0,21% | 7.180.429,00 |
| 14.08.2019 | 132,53 | 132,54 | 130,13 | 130,26 | -2,37% | 7.696.833,00 |
| 13.08.2019 | 132,30 | 134,10 | 132,00 | 133,42 | 1,15% | 5.007.477,00 |
| 12.08.2019 | 131,50 | 132,70 | 131,29 | 131,90 | -0,11% | 5.483.250,00 |
| 09.08.2019 | 131,80 | 132,76 | 131,23 | 132,04 | 0,27% | 4.591.866,00 |
| 08.08.2019 | 130,98 | 131,95 | 130,23 | 131,68 | 1,13% | 5.260.533,00 |
| 07.08.2019 | 129,36 | 130,91 | 128,19 | 130,21 | -0,43% | 6.771.743,00 |
| 06.08.2019 | 130,34 | 131,22 | 129,59 | 130,77 | 0,47% | 7.880.567,00 |
| 05.08.2019 | 130,91 | 131,46 | 129,01 | 130,16 | -0,69% | 9.480.016,00 |
| 02.08.2019 | 130,86 | 131,47 | 129,77 | 131,07 | 0,60% | 6.574.944,00 |
| 01.08.2019 | 130,26 | 130,74 | 129,02 | 130,29 | 0,05% | 7.870.738,00 |
| 31.07.2019 | 131,64 | 132,00 | 130,18 | 130,22 | -1,41% | 8.258.089,00 |
| 30.07.2019 | 132,47 | 132,49 | 131,27 | 132,08 | -0,71% | 5.385.456,00 |
| 29.07.2019 | 131,00 | 133,31 | 130,21 | 133,02 | 1,75% | 7.274.379,00 |
| 26.07.2019 | 131,30 | 131,30 | 130,49 | 130,73 | -0,30% | 4.699.885,00 |
| 25.07.2019 | 130,06 | 131,53 | 129,67 | 131,12 | 1,03% | 8.853.321,00 |
| 24.07.2019 | 128,88 | 129,79 | 128,57 | 129,78 | 0,73% | 6.770.872,00 |
| 23.07.2019 | 128,61 | 129,45 | 128,16 | 128,84 | 0,16% | 5.701.211,00 |
| 22.07.2019 | 130,00 | 130,15 | 127,84 | 128,64 | -1,28% | 12.348.222,00 |
| 19.07.2019 | 132,25 | 132,39 | 130,19 | 130,31 | -1,33% | 7.676.803,00 |
| 18.07.2019 | 132,13 | 132,51 | 131,17 | 132,07 | 0,16% | 5.587.185,00 |
| 17.07.2019 | 132,49 | 133,58 | 131,41 | 131,86 | -0,48% | 8.656.148,00 |
| 16.07.2019 | 132,93 | 133,83 | 131,75 | 132,50 | -1,64% | 10.034.799,00 |
| 15.07.2019 | 135,39 | 136,36 | 134,45 | 134,71 | 0,31% | 9.779.998,00 |
| 12.07.2019 | 140,12 | 140,12 | 132,32 | 134,30 | -4,15% | 17.722.523,00 |
| 11.07.2019 | 140,94 | 141,21 | 139,02 | 140,11 | -0,78% | 5.719.676,00 |
| 10.07.2019 | 141,78 | 141,99 | 140,67 | 141,21 | -0,14% | 4.778.310,00 |
| 09.07.2019 | 141,46 | 142,47 | 140,91 | 141,41 | 0,31% | 3.977.768,00 |
| 08.07.2019 | 140,12 | 141,08 | 139,63 | 140,97 | 0,28% | 3.808.856,00 |
| 05.07.2019 | 141,74 | 141,86 | 140,37 | 140,57 | -1,10% | 4.150.883,00 |
| 03.07.2019 | 141,00 | 142,18 | 140,79 | 142,14 | 1,51% | 3.436.339,00 |
| 02.07.2019 | 139,22 | 140,03 | 138,69 | 140,03 | 0,48% | 4.462.768,00 |
| 01.07.2019 | 140,20 | 140,26 | 138,72 | 139,36 | 0,06% | 5.405.396,00 |
| 28.06.2019 | 140,74 | 141,10 | 138,51 | 139,28 | -1,00% | 12.237.481,00 |
| 27.06.2019 | 142,23 | 142,50 | 140,61 | 140,69 | -0,82% | 4.888.823,00 |
| 26.06.2019 | 143,85 | 143,85 | 140,76 | 141,85 | -1,66% | 7.631.401,00 |
| 25.06.2019 | 143,27 | 144,98 | 143,19 | 144,24 | 0,82% | 7.468.720,00 |
| 24.06.2019 | 142,42 | 143,70 | 142,09 | 143,06 | 0,68% | 5.703.614,00 |
| 21.06.2019 | 141,46 | 142,43 | 141,01 | 142,09 | -0,08% | 11.019.175,00 |
| 20.06.2019 | 141,25 | 142,40 | 141,00 | 142,21 | 1,25% | 7.168.814,00 |
| 19.06.2019 | 140,01 | 140,97 | 139,91 | 140,45 | 0,16% | 5.931.226,00 |
| 18.06.2019 | 140,56 | 140,93 | 139,79 | 140,23 | 0,57% | 6.959.238,00 |
| 17.06.2019 | 140,00 | 140,24 | 139,21 | 139,44 | -0,46% | 5.538.802,00 |
| 14.06.2019 | 141,23 | 141,49 | 140,04 | 140,09 | -0,44% | 6.507.926,00 |
| 13.06.2019 | 141,72 | 141,95 | 140,21 | 140,71 | -0,68% | 7.301.780,00 |
| 12.06.2019 | 140,30 | 142,91 | 140,30 | 141,68 | 1,36% | 9.024.822,00 |
| 11.06.2019 | 139,68 | 140,66 | 139,50 | 139,78 | 0,55% | 7.063.290,00 |
| 10.06.2019 | 138,60 | 139,15 | 137,60 | 139,02 | 0,34% | 4.985.993,00 |
| 07.06.2019 | 137,59 | 139,59 | 137,14 | 138,55 | 1,37% | 6.298.573,00 |
| 06.06.2019 | 134,90 | 137,66 | 134,59 | 136,68 | 1,71% | 8.658.375,00 |
| 05.06.2019 | 134,70 | 135,13 | 133,86 | 134,38 | 0,49% | 6.370.826,00 |
| 04.06.2019 | 132,60 | 134,30 | 132,58 | 133,73 | 1,74% | 6.492.115,00 |
| 03.06.2019 | 131,50 | 132,40 | 131,04 | 131,44 | 0,22% | 8.299.038,00 |
| 31.05.2019 | 131,52 | 132,00 | 129,61 | 131,15 | -0,73% | 7.579.041,00 |
| 30.05.2019 | 131,44 | 132,82 | 131,17 | 132,11 | 0,59% | 7.051.593,00 |
| 29.05.2019 | 135,89 | 135,89 | 128,52 | 131,33 | -4,19% | 23.013.739,00 |
| 28.05.2019 | 139,00 | 140,49 | 137,00 | 137,07 | -1,93% | 11.919.579,00 |
| 27.05.2019 | 139,24 | 139,77 | 139,08 | 139,76 | 0,66% | - |
| 24.05.2019 | 139,50 | 139,50 | 138,56 | 138,85 | -0,67% | 5.473.499,00 |
| 23.05.2019 | 138,50 | 139,85 | 137,67 | 139,79 | 0,74% | 6.802.636,00 |
| 22.05.2019 | 138,35 | 138,95 | 137,49 | 138,76 | 0,46% | 5.440.122,00 |
| 21.05.2019 | 139,12 | 139,57 | 138,08 | 138,12 | -0,22% | 4.817.230,00 |
| 20.05.2019 | 138,61 | 138,96 | 137,68 | 138,42 | -0,14% | 4.482.908,00 |
| 17.05.2019 | 137,00 | 139,03 | 136,86 | 138,61 | 0,29% | 6.820.071,00 |
| 16.05.2019 | 137,39 | 139,19 | 136,97 | 138,21 | 0,95% | 6.765.510,00 |
| 15.05.2019 | 136,90 | 137,49 | 135,33 | 136,91 | 0,07% | 6.045.847,00 |
| 14.05.2019 | 137,04 | 137,84 | 136,73 | 136,82 | -0,28% | 5.948.352,00 |
| 13.05.2019 | 137,85 | 138,06 | 136,53 | 137,20 | -1,33% | 5.478.789,00 |
| 10.05.2019 | 138,43 | 139,25 | 136,41 | 139,05 | 0,23% | 4.396.714,00 |
| 09.05.2019 | 138,95 | 139,32 | 137,64 | 138,73 | -0,76% | 5.482.608,00 |
| 08.05.2019 | 140,20 | 140,92 | 139,70 | 139,79 | -0,13% | 4.238.206,00 |
| 07.05.2019 | 140,82 | 141,38 | 139,06 | 139,97 | -1,49% | 6.411.366,00 |
| 06.05.2019 | 140,25 | 142,24 | 139,93 | 142,09 | 0,06% | 5.337.095,00 |
| 03.05.2019 | 141,29 | 142,09 | 141,08 | 142,01 | 0,52% | 5.185.676,00 |
| 02.05.2019 | 141,91 | 142,15 | 140,12 | 141,28 | -0,47% | 8.518.629,00 |
| 01.05.2019 | 140,95 | 142,35 | 139,75 | 141,95 | 0,53% | 6.462.644,00 |
| 30.04.2019 | 140,19 | 141,45 | 138,96 | 141,20 | 0,97% | 5.679.245,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen