Börse:
141,500$
0,11%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
141,078$
Ask:
141,922$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 141,10 | 141,80 | 140,31 | 141,38 | 0,03% | 4.117.560,00 |
| 12.12.2019 | 141,32 | 142,06 | 140,73 | 141,34 | 0,26% | 4.802.719,00 |
| 11.12.2019 | 140,93 | 141,98 | 140,63 | 140,98 | 0,71% | 6.504.254,00 |
| 10.12.2019 | 140,80 | 141,00 | 139,91 | 139,99 | -0,36% | 5.157.565,00 |
| 09.12.2019 | 140,39 | 140,81 | 140,06 | 140,50 | 0,09% | 3.721.393,00 |
| 06.12.2019 | 139,83 | 141,58 | 139,46 | 140,38 | 0,59% | 6.450.558,00 |
| 05.12.2019 | 139,35 | 139,75 | 137,95 | 139,56 | 0,13% | 5.249.872,00 |
| 04.12.2019 | 138,50 | 139,74 | 138,04 | 139,38 | 1,62% | 6.876.879,00 |
| 03.12.2019 | 136,91 | 137,45 | 136,16 | 137,16 | -0,15% | 5.740.874,00 |
| 02.12.2019 | 137,72 | 137,85 | 136,85 | 137,36 | -0,09% | 4.443.366,00 |
| 29.11.2019 | 137,60 | 138,27 | 136,94 | 137,49 | -0,19% | 3.278.854,00 |
| 27.11.2019 | 137,16 | 138,25 | 136,90 | 137,75 | 0,42% | 5.522.951,00 |
| 26.11.2019 | 136,47 | 137,34 | 135,15 | 137,17 | -0,01% | 10.523.355,00 |
| 25.11.2019 | 137,06 | 137,65 | 136,24 | 137,18 | -0,64% | 5.938.824,00 |
| 22.11.2019 | 136,65 | 138,63 | 136,50 | 138,07 | 1,19% | 8.945.384,00 |
| 21.11.2019 | 135,94 | 136,85 | 135,00 | 136,44 | 0,37% | 6.252.498,00 |
| 20.11.2019 | 135,11 | 136,34 | 134,07 | 135,94 | 0,83% | 7.443.470,00 |
| 19.11.2019 | 135,00 | 135,19 | 134,21 | 134,82 | -0,01% | 5.129.517,00 |
| 18.11.2019 | 134,22 | 135,69 | 132,66 | 134,83 | -0,08% | 9.183.830,00 |
| 15.11.2019 | 131,25 | 134,97 | 130,78 | 134,94 | 3,04% | 8.640.304,00 |
| 14.11.2019 | 131,03 | 131,36 | 130,14 | 130,96 | -0,24% | 3.995.219,00 |
| 13.11.2019 | 131,04 | 131,49 | 130,72 | 131,27 | -0,06% | 5.867.104,00 |
| 12.11.2019 | 132,00 | 132,09 | 131,02 | 131,35 | -0,48% | 4.895.865,00 |
| 11.11.2019 | 132,27 | 132,52 | 131,33 | 131,98 | -0,77% | 4.153.541,00 |
| 08.11.2019 | 131,30 | 133,04 | 130,97 | 133,00 | 1,19% | 4.975.610,00 |
| 07.11.2019 | 131,73 | 132,38 | 131,01 | 131,43 | 0,36% | 5.783.861,00 |
| 06.11.2019 | 130,42 | 131,48 | 129,70 | 130,96 | 0,41% | 5.026.507,00 |
| 05.11.2019 | 130,53 | 131,47 | 129,68 | 130,42 | 0,15% | 6.177.665,00 |
| 04.11.2019 | 131,80 | 131,95 | 130,09 | 130,23 | -0,74% | 6.064.877,00 |
| 01.11.2019 | 132,05 | 133,00 | 131,14 | 131,20 | -0,64% | 5.500.025,00 |
| 31.10.2019 | 132,38 | 132,84 | 130,89 | 132,04 | -0,60% | 7.212.060,00 |
| 30.10.2019 | 133,30 | 133,53 | 131,73 | 132,84 | 2,88% | 9.576.863,00 |
| 29.10.2019 | 129,70 | 129,97 | 128,56 | 129,12 | -0,04% | 3.466.675,00 |
| 28.10.2019 | 128,62 | 130,00 | 128,51 | 129,18 | 0,65% | 7.868.442,00 |
| 25.10.2019 | 127,83 | 129,10 | 127,31 | 128,35 | 0,67% | 6.917.644,00 |
| 24.10.2019 | 130,42 | 130,58 | 126,10 | 127,50 | -1,85% | 12.114.425,00 |
| 23.10.2019 | 129,66 | 130,48 | 129,07 | 129,90 | 0,54% | 5.843.153,00 |
| 22.10.2019 | 128,76 | 130,54 | 128,09 | 129,20 | 0,92% | 7.598.615,00 |
| 21.10.2019 | 128,67 | 129,67 | 127,06 | 128,02 | 0,25% | 13.734.149,00 |
| 18.10.2019 | 133,31 | 134,39 | 127,70 | 127,70 | -6,22% | 25.511.659,00 |
| 17.10.2019 | 135,96 | 137,49 | 135,65 | 136,17 | 0,74% | 8.354.387,00 |
| 16.10.2019 | 134,90 | 136,59 | 133,80 | 135,17 | 1,75% | 12.347.293,00 |
| 15.10.2019 | 133,00 | 134,25 | 132,10 | 132,84 | 1,62% | 9.962.038,00 |
| 14.10.2019 | 131,36 | 131,36 | 130,42 | 130,72 | -0,46% | 5.699.462,00 |
| 11.10.2019 | 131,14 | 132,62 | 130,82 | 131,33 | 1,76% | 7.161.137,00 |
| 10.10.2019 | 128,95 | 130,12 | 128,63 | 129,06 | -0,12% | 5.062.197,00 |
| 09.10.2019 | 131,14 | 131,25 | 128,52 | 129,22 | -1,99% | 7.783.135,00 |
| 08.10.2019 | 132,45 | 133,27 | 131,49 | 131,84 | -0,99% | 7.814.264,00 |
| 07.10.2019 | 133,09 | 133,83 | 132,15 | 133,16 | -0,37% | 5.315.338,00 |
| 04.10.2019 | 131,34 | 133,72 | 131,25 | 133,66 | 1,88% | 7.209.294,00 |
| 03.10.2019 | 131,64 | 132,37 | 130,01 | 131,19 | -0,61% | 6.986.444,00 |
| 02.10.2019 | 132,76 | 134,70 | 131,22 | 132,00 | 1,55% | 12.051.795,00 |
| 01.10.2019 | 130,02 | 130,80 | 129,77 | 129,99 | 0,47% | 6.814.130,00 |
| 30.09.2019 | 129,07 | 130,28 | 129,00 | 129,38 | 0,61% | 6.549.817,00 |
| 27.09.2019 | 128,61 | 129,40 | 126,70 | 128,60 | -0,19% | 5.867.505,00 |
| 26.09.2019 | 131,09 | 131,31 | 128,03 | 128,85 | -1,63% | 7.542.462,00 |
| 25.09.2019 | 131,50 | 131,58 | 130,23 | 130,99 | -0,43% | 4.497.050,00 |
| 24.09.2019 | 132,10 | 132,78 | 131,34 | 131,55 | -0,14% | 7.102.557,00 |
| 23.09.2019 | 131,02 | 132,05 | 130,49 | 131,74 | 0,07% | 5.164.855,00 |
| 20.09.2019 | 131,00 | 132,00 | 130,29 | 131,65 | 1,18% | 11.668.918,00 |
| 19.09.2019 | 129,63 | 131,19 | 129,36 | 130,11 | -0,23% | 4.729.263,00 |
| 18.09.2019 | 129,90 | 130,56 | 128,78 | 130,41 | 0,57% | 4.373.582,00 |
| 17.09.2019 | 129,60 | 130,50 | 129,11 | 129,67 | 0,10% | 4.606.528,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen