Börse:
146,839$
-0,18%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
146,724$
Ask:
146,953$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2020 | 147,76 | 147,90 | 146,08 | 146,80 | -0,21% | - |
| 28.09.2020 | 146,73 | 148,29 | 146,42 | 147,11 | 1,00% | 5.534.041,00 |
| 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 |
| 24.08.2020 | 152,74 | 152,90 | 150,35 | 152,15 | -0,40% | 5.387.937,00 |
| 21.08.2020 | 151,78 | 153,65 | 150,59 | 152,76 | 0,88% | 6.722.759,00 |
| 20.08.2020 | 149,75 | 151,58 | 149,55 | 151,42 | 0,68% | 4.874.739,00 |
| 19.08.2020 | 149,58 | 151,58 | 149,32 | 150,39 | 0,20% | 7.816.251,00 |
| 18.08.2020 | 149,26 | 150,10 | 148,57 | 150,09 | 0,74% | 4.322.567,00 |
| 17.08.2020 | 148,32 | 150,23 | 148,23 | 148,99 | 0,51% | 4.306.909,00 |
| 14.08.2020 | 147,61 | 149,34 | 147,58 | 148,24 | 0,16% | 4.240.189,00 |
| 13.08.2020 | 148,54 | 149,19 | 147,53 | 148,00 | -1,11% | 5.155.457,00 |
| 12.08.2020 | 147,54 | 150,24 | 147,49 | 149,66 | 1,83% | 5.258.127,00 |
| 11.08.2020 | 149,14 | 149,23 | 146,37 | 146,97 | -0,72% | 6.388.389,00 |
| 10.08.2020 | 148,86 | 149,01 | 147,72 | 148,03 | -0,38% | 4.096.620,00 |
| 07.08.2020 | 147,51 | 148,65 | 147,15 | 148,60 | 0,71% | 3.635.071,00 |
| 06.08.2020 | 148,40 | 149,25 | 146,50 | 147,55 | -0,57% | 4.837.865,00 |
| 05.08.2020 | 149,10 | 149,31 | 147,80 | 148,40 | 0,80% | 5.493.196,00 |
| 04.08.2020 | 146,99 | 147,22 | 145,82 | 147,22 | -0,09% | 4.162.154,00 |
| 03.08.2020 | 146,39 | 147,79 | 146,15 | 147,35 | 1,09% | 4.079.755,00 |
| 31.07.2020 | 146,66 | 147,45 | 143,96 | 145,76 | -0,74% | 8.257.997,00 |
| 30.07.2020 | 147,44 | 147,50 | 146,14 | 146,84 | 0,20% | 5.922.481,00 |
| 29.07.2020 | 146,39 | 147,47 | 146,07 | 146,54 | -0,20% | 4.489.147,00 |
| 28.07.2020 | 147,40 | 147,99 | 146,75 | 146,83 | -0,24% | 4.842.184,00 |
| 27.07.2020 | 147,37 | 148,92 | 146,86 | 147,18 | -0,63% | 5.675.155,00 |
| 24.07.2020 | 150,50 | 150,60 | 147,03 | 148,12 | -1,00% | 5.405.867,00 |
| 23.07.2020 | 150,21 | 150,85 | 149,28 | 149,61 | -0,27% | 6.566.269,00 |
| 22.07.2020 | 149,93 | 150,41 | 147,85 | 150,01 | 0,18% | 5.910.193,00 |
| 21.07.2020 | 149,60 | 151,67 | 149,50 | 149,74 | 0,09% | 5.579.687,00 |
| 20.07.2020 | 150,23 | 150,32 | 148,43 | 149,60 | 0,17% | 6.191.457,00 |
| 17.07.2020 | 150,00 | 150,58 | 148,69 | 149,35 | 0,07% | 7.444.124,00 |
| 16.07.2020 | 148,68 | 149,34 | 146,68 | 149,25 | 0,67% | 9.304.669,00 |
| 15.07.2020 | 149,73 | 150,21 | 148,23 | 148,26 | 0,23% | 8.512.838,00 |
| 14.07.2020 | 145,32 | 148,39 | 145,26 | 147,92 | 1,87% | 7.447.125,00 |
| 13.07.2020 | 143,61 | 146,64 | 143,28 | 145,21 | 1,99% | 6.951.941,00 |
| 10.07.2020 | 142,75 | 142,87 | 141,43 | 142,37 | -0,08% | 4.282.406,00 |
| 09.07.2020 | 142,76 | 144,43 | 140,58 | 142,49 | -0,54% | 5.738.564,00 |
| 08.07.2020 | 142,87 | 143,39 | 141,70 | 143,27 | 0,29% | 6.257.537,00 |
| 07.07.2020 | 141,39 | 143,97 | 141,23 | 142,85 | -0,09% | 5.622.609,00 |
| 06.07.2020 | 142,17 | 143,77 | 141,88 | 142,98 | 1,43% | 6.156.354,00 |
| 02.07.2020 | 141,25 | 141,84 | 140,33 | 140,97 | 0,42% | 5.152.238,00 |
| 01.07.2020 | 140,69 | 141,39 | 140,06 | 140,38 | -0,18% | 6.175.020,00 |
| 30.06.2020 | 139,40 | 141,02 | 137,84 | 140,63 | 1,14% | 7.738.296,00 |
| 29.06.2020 | 138,74 | 139,70 | 137,98 | 139,04 | 0,89% | 5.309.797,00 |
| 26.06.2020 | 139,53 | 139,60 | 137,02 | 137,81 | -1,33% | 12.849.738,00 |
| 25.06.2020 | 140,57 | 140,57 | 137,54 | 139,67 | -0,11% | 7.421.160,00 |
| 24.06.2020 | 141,49 | 142,19 | 138,72 | 139,82 | -2,13% | 8.211.239,00 |
| 23.06.2020 | 143,74 | 144,08 | 142,68 | 142,86 | -0,37% | 5.921.594,00 |
| 22.06.2020 | 143,47 | 143,66 | 142,03 | 143,39 | -0,31% | 5.285.631,00 |
| 19.06.2020 | 145,79 | 145,88 | 143,25 | 143,83 | 0,29% | 12.194.086,00 |
| 18.06.2020 | 142,52 | 144,12 | 141,87 | 143,41 | -0,42% | 4.797.449,00 |
| 17.06.2020 | 144,90 | 145,42 | 143,47 | 144,02 | -0,30% | 5.100.095,00 |
| 16.06.2020 | 144,09 | 145,42 | 142,77 | 144,46 | 2,27% | 7.582.631,00 |
| 15.06.2020 | 141,00 | 142,40 | 139,39 | 141,25 | -0,63% | 8.655.014,00 |
| 12.06.2020 | 142,84 | 143,71 | 140,28 | 142,15 | 0,91% | 8.687.356,00 |
| 11.06.2020 | 148,58 | 149,17 | 140,75 | 140,87 | -4,69% | 11.913.265,00 |
| 10.06.2020 | 146,60 | 150,03 | 146,60 | 147,80 | 1,26% | 10.137.069,00 |
| 09.06.2020 | 148,25 | 149,33 | 145,65 | 145,96 | -0,55% | 8.247.233,00 |
| 08.06.2020 | 145,88 | 147,61 | 145,74 | 146,77 | -0,36% | 7.555.622,00 |
| 05.06.2020 | 147,69 | 149,64 | 146,60 | 147,30 | 0,39% | 9.725.441,00 |
| 04.06.2020 | 146,80 | 148,37 | 145,58 | 146,73 | -1,29% | 8.170.480,00 |
| 03.06.2020 | 148,52 | 149,14 | 146,45 | 148,65 | 0,27% | 6.339.468,00 |
| 02.06.2020 | 147,06 | 148,35 | 146,12 | 148,25 | 0,72% | 6.078.311,00 |
| 01.06.2020 | 147,29 | 148,34 | 146,01 | 147,19 | -1,05% | 6.142.580,00 |
| 29.05.2020 | 147,96 | 149,35 | 145,33 | 148,75 | 1,21% | 8.505.215,00 |
| 28.05.2020 | 146,02 | 148,11 | 145,81 | 146,97 | 1,44% | 6.190.582,00 |
| 27.05.2020 | 144,32 | 145,25 | 143,01 | 144,89 | 0,23% | 7.950.008,00 |
| 26.05.2020 | 146,19 | 146,44 | 144,30 | 144,56 | 0,13% | 7.072.258,00 |
| 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% | 6.487.343,00 |
| 20.05.2020 | 149,75 | 150,39 | 147,27 | 147,68 | -0,90% | 5.713.440,00 |
| 19.05.2020 | 150,10 | 151,10 | 148,40 | 149,02 | -1,00% | 6.107.256,00 |
| 18.05.2020 | 152,49 | 153,62 | 150,46 | 150,52 | 0,05% | 7.389.995,00 |
| 15.05.2020 | 147,87 | 150,48 | 145,66 | 150,44 | 1,90% | 10.340.403,00 |
| 14.05.2020 | 145,39 | 147,76 | 144,26 | 147,64 | 0,35% | 6.871.412,00 |
| 13.05.2020 | 146,08 | 148,95 | 146,01 | 147,13 | -0,01% | 6.970.457,00 |
| 12.05.2020 | 150,10 | 150,34 | 147,03 | 147,14 | -1,32% | 7.039.227,00 |
| 11.05.2020 | 148,45 | 150,10 | 148,12 | 149,11 | 0,28% | 5.887.489,00 |
| 08.05.2020 | 148,92 | 149,18 | 147,89 | 148,70 | 0,75% | 4.712.477,00 |