Börse:
171,835$
1,09%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
171,696$
Ask:
171,974$
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 171,00 | 172,18 | 170,38 | 171,79 | 1,06% | 5.015.073,00 |
| 22.07.2021 | 169,36 | 171,07 | 168,65 | 169,98 | 0,29% | 5.281.948,00 |
| 21.07.2021 | 169,30 | 169,69 | 167,48 | 169,49 | 0,62% | 7.585.479,00 |
| 20.07.2021 | 166,90 | 170,81 | 166,84 | 168,45 | 0,94% | 9.902.815,00 |
| 19.07.2021 | 166,48 | 168,19 | 165,32 | 166,88 | -0,73% | 8.220.113,00 |
| 16.07.2021 | 168,34 | 169,09 | 167,95 | 168,10 | -0,16% | 5.835.263,00 |
| 15.07.2021 | 169,30 | 169,90 | 167,72 | 168,37 | -1,20% | 6.656.878,00 |
| 14.07.2021 | 170,00 | 170,83 | 169,04 | 170,42 | 0,68% | 6.162.925,00 |
| 13.07.2021 | 168,97 | 169,76 | 168,67 | 169,27 | -0,12% | 4.691.233,00 |
| 12.07.2021 | 169,73 | 171,18 | 168,54 | 169,48 | -0,16% | 7.840.452,00 |
| 09.07.2021 | 169,37 | 170,37 | 169,24 | 169,75 | 0,40% | 6.120.925,00 |
| 08.07.2021 | 168,70 | 169,46 | 167,58 | 169,08 | -0,19% | 5.755.679,00 |
| 07.07.2021 | 167,48 | 169,50 | 167,48 | 169,41 | 0,86% | 6.293.581,00 |
| 06.07.2021 | 167,91 | 168,86 | 166,99 | 167,97 | -0,60% | 6.098.526,00 |
| 02.07.2021 | 166,02 | 169,30 | 165,64 | 168,98 | 1,82% | 9.060.270,00 |
| 01.07.2021 | 164,74 | 166,01 | 164,63 | 165,96 | 0,74% | 6.320.173,00 |
| 30.06.2021 | 164,00 | 164,97 | 163,67 | 164,74 | 0,43% | 6.151.745,00 |
| 29.06.2021 | 164,00 | 164,64 | 163,41 | 164,03 | 0,01% | 3.739.490,00 |
| 28.06.2021 | 164,44 | 165,07 | 163,52 | 164,02 | -0,12% | 5.604.009,00 |
| 25.06.2021 | 162,94 | 164,78 | 162,89 | 164,21 | 0,51% | 10.963.806,00 |
| 24.06.2021 | 163,27 | 164,20 | 162,80 | 163,37 | 0,46% | 4.549.234,00 |
| 23.06.2021 | 163,69 | 163,69 | 162,48 | 162,63 | -0,61% | 4.493.351,00 |
| 22.06.2021 | 163,71 | 164,04 | 163,28 | 163,62 | -0,13% | 5.627.795,00 |
| 21.06.2021 | 162,77 | 164,26 | 162,25 | 163,84 | 1,15% | 6.592.400,00 |
| 18.06.2021 | 163,27 | 164,19 | 161,79 | 161,98 | -1,96% | 12.993.018,00 |
| 17.06.2021 | 164,19 | 165,70 | 163,50 | 165,22 | 0,48% | 5.874.962,00 |
| 16.06.2021 | 164,80 | 165,75 | 163,48 | 164,43 | -0,04% | 6.988.477,00 |
| 15.06.2021 | 165,23 | 165,86 | 164,39 | 164,49 | -0,53% | 5.063.027,00 |
| 14.06.2021 | 164,50 | 165,46 | 163,90 | 165,37 | 0,25% | 4.931.297,00 |
| 11.06.2021 | 167,07 | 167,08 | 164,22 | 164,96 | -1,27% | 7.389.922,00 |
| 10.06.2021 | 166,00 | 167,58 | 165,95 | 167,08 | 0,90% | 6.463.322,00 |
| 09.06.2021 | 163,99 | 165,78 | 163,66 | 165,59 | 1,35% | 5.552.600,00 |
| 08.06.2021 | 165,28 | 165,66 | 162,07 | 163,39 | -0,88% | 7.746.805,00 |
| 07.06.2021 | 166,00 | 166,32 | 164,63 | 164,84 | -0,68% | 5.362.781,00 |
| 04.06.2021 | 167,01 | 167,57 | 165,87 | 165,97 | -0,04% | 6.510.480,00 |
| 03.06.2021 | 165,89 | 167,15 | 165,71 | 166,04 | -0,10% | 5.809.122,00 |
| 02.06.2021 | 165,30 | 166,73 | 165,11 | 166,20 | 0,40% | 6.806.032,00 |
| 01.06.2021 | 170,15 | 170,20 | 165,38 | 165,53 | -2,20% | 10.448.370,00 |
| 28.05.2021 | 169,52 | 171,01 | 169,17 | 169,25 | 0,26% | 6.401.011,00 |
| 27.05.2021 | 169,26 | 170,17 | 168,38 | 168,81 | -0,15% | 8.114.708,00 |
| 26.05.2021 | 170,00 | 170,08 | 168,28 | 169,07 | -0,59% | 5.726.683,00 |
| 25.05.2021 | 170,67 | 171,03 | 169,74 | 170,08 | -0,28% | 7.444.857,00 |
| 24.05.2021 | 170,90 | 171,35 | 169,77 | 170,55 | -0,24% | 5.195.384,00 |
| 21.05.2021 | 171,33 | 172,74 | 170,87 | 170,96 | -0,06% | 6.501.751,00 |
| 20.05.2021 | 169,94 | 171,59 | 169,69 | 171,07 | 0,58% | 4.853.192,00 |
| 19.05.2021 | 169,91 | 170,16 | 168,04 | 170,08 | -0,22% | 5.533.788,00 |
| 18.05.2021 | 169,98 | 171,37 | 169,53 | 170,45 | 0,04% | 5.529.938,00 |
| 17.05.2021 | 170,40 | 171,89 | 170,30 | 170,39 | 0,10% | 5.122.818,00 |
| 14.05.2021 | 171,48 | 171,61 | 170,17 | 170,22 | 0,15% | 5.073.297,00 |
| 13.05.2021 | 166,97 | 170,70 | 166,97 | 169,96 | 1,05% | 8.011.410,00 |
| 12.05.2021 | 168,54 | 169,80 | 167,95 | 168,20 | -0,40% | 6.737.433,00 |
| 11.05.2021 | 170,65 | 170,87 | 168,28 | 168,88 | -0,82% | 8.208.774,00 |
| 10.05.2021 | 169,90 | 171,53 | 169,23 | 170,27 | 1,05% | 8.330.229,00 |
| 07.05.2021 | 168,30 | 169,18 | 167,83 | 168,50 | 0,45% | 5.230.165,00 |
| 06.05.2021 | 166,79 | 167,88 | 166,24 | 167,74 | 0,40% | 5.487.026,00 |
| 05.05.2021 | 167,50 | 167,50 | 166,81 | 167,07 | -0,42% | 4.986.908,00 |
| 04.05.2021 | 164,83 | 167,85 | 164,67 | 167,77 | 1,55% | 10.168.288,00 |
| 03.05.2021 | 163,60 | 165,32 | 163,12 | 165,21 | 1,52% | 6.499.088,00 |
| 30.04.2021 | 164,15 | 164,33 | 162,52 | 162,73 | -0,90% | 9.056.470,00 |
| 29.04.2021 | 161,90 | 164,26 | 161,81 | 164,20 | 1,37% | 6.378.956,00 |
| 28.04.2021 | 162,86 | 163,20 | 161,65 | 161,98 | -0,74% | 7.424.181,00 |
| 27.04.2021 | 163,76 | 163,91 | 162,47 | 163,18 | -0,57% | 6.113.724,00 |
| 26.04.2021 | 165,21 | 165,41 | 163,76 | 164,12 | -0,85% | 5.846.416,00 |
| 23.04.2021 | 164,53 | 166,06 | 164,00 | 165,52 | 0,21% | 5.929.529,00 |
| 22.04.2021 | 165,84 | 166,28 | 164,62 | 165,18 | -0,85% | 7.104.302,00 |
| 21.04.2021 | 166,37 | 166,91 | 165,29 | 166,59 | 0,07% | 6.037.911,00 |
| 20.04.2021 | 161,00 | 167,79 | 161,00 | 166,48 | 2,33% | 14.010.961,00 |
| 19.04.2021 | 162,50 | 163,11 | 160,84 | 162,69 | 0,28% | 8.144.828,00 |
| 16.04.2021 | 161,34 | 162,51 | 160,56 | 162,24 | 1,15% | 8.798.087,00 |
| 15.04.2021 | 160,72 | 162,39 | 160,23 | 160,39 | 0,29% | 7.474.115,00 |
| 14.04.2021 | 157,83 | 160,11 | 157,54 | 159,92 | 0,28% | 7.370.371,00 |
| 13.04.2021 | 156,86 | 159,93 | 156,53 | 159,48 | -1,34% | 18.344.684,00 |
| 12.04.2021 | 161,09 | 162,08 | 160,34 | 161,64 | 0,24% | 4.815.840,00 |
| 09.04.2021 | 162,12 | 162,93 | 159,78 | 161,25 | -1,06% | 8.360.369,00 |
| 08.04.2021 | 164,00 | 164,11 | 162,85 | 162,97 | -0,39% | 4.842.726,00 |
| 07.04.2021 | 163,55 | 164,28 | 163,32 | 163,61 | 0,13% | 4.560.152,00 |
| 06.04.2021 | 164,08 | 164,52 | 163,00 | 163,39 | -0,02% | 5.057.184,00 |
| 05.04.2021 | 163,64 | 164,75 | 162,66 | 163,43 | 0,37% | 7.382.564,00 |
| 01.04.2021 | 162,60 | 163,84 | 162,26 | 162,83 | -0,92% | 7.229.717,00 |
| 31.03.2021 | 164,96 | 165,39 | 163,70 | 164,35 | -0,40% | 8.208.091,00 |
| 30.03.2021 | 165,02 | 165,66 | 164,23 | 165,01 | -0,62% | 7.169.294,00 |
| 29.03.2021 | 163,83 | 167,03 | 163,63 | 166,04 | 0,67% | 7.967.367,00 |
| 26.03.2021 | 162,09 | 165,10 | 161,38 | 164,93 | 1,83% | 7.619.247,00 |
| 25.03.2021 | 162,44 | 162,45 | 160,64 | 161,97 | 0,04% | 6.269.774,00 |
| 24.03.2021 | 160,10 | 162,48 | 159,82 | 161,91 | 0,97% | 6.370.143,00 |
| 23.03.2021 | 160,21 | 161,20 | 158,88 | 160,35 | -0,09% | 7.178.323,00 |
| 22.03.2021 | 158,31 | 160,65 | 158,00 | 160,50 | 0,29% | 7.544.052,00 |
| 19.03.2021 | 160,69 | 161,50 | 159,47 | 160,04 | -0,27% | 14.891.523,00 |
| 18.03.2021 | 160,21 | 161,49 | 159,96 | 160,47 | -0,19% | 4.801.794,00 |
| 17.03.2021 | 160,83 | 161,73 | 159,53 | 160,77 | -0,37% | 6.001.421,00 |
| 16.03.2021 | 160,46 | 161,68 | 160,24 | 161,37 | 0,59% | 6.369.144,00 |
| 15.03.2021 | 159,75 | 160,66 | 158,50 | 160,42 | 0,51% | 5.526.008,00 |
| 12.03.2021 | 159,28 | 160,31 | 159,19 | 159,60 | 0,29% | 5.474.849,00 |
| 11.03.2021 | 159,54 | 160,63 | 158,92 | 159,14 | -0,01% | 6.197.078,00 |
| 10.03.2021 | 158,82 | 159,90 | 157,36 | 159,15 | 0,92% | 6.619.104,00 |
| 09.03.2021 | 156,89 | 160,75 | 156,89 | 157,70 | 0,19% | 7.294.062,00 |
| 08.03.2021 | 157,00 | 159,33 | 155,98 | 157,40 | 0,83% | 6.536.139,00 |
| 05.03.2021 | 153,98 | 156,69 | 153,13 | 156,10 | 1,98% | 8.247.393,00 |
| 04.03.2021 | 155,99 | 156,10 | 151,47 | 153,07 | -2,02% | 10.928.487,00 |
| 03.03.2021 | 158,25 | 158,90 | 156,06 | 156,22 | -1,76% | 8.471.697,00 |