148,440$
-0,75%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 148,14 | 148,99 | 146,86 | 148,53 | -0,69% | 9.756.259,00 |
| 23.04.2024 | 149,86 | 150,49 | 148,20 | 149,56 | 0,30% | 9.074.728,00 |
| 22.04.2024 | 148,51 | 150,27 | 147,30 | 149,12 | 0,82% | 9.337.717,00 |
| 19.04.2024 | 146,15 | 148,13 | 144,54 | 147,91 | 1,49% | 9.750.751,00 |
| 18.04.2024 | 144,98 | 145,80 | 143,13 | 145,74 | 0,67% | 9.340.914,00 |
| 17.04.2024 | 145,00 | 145,41 | 143,54 | 144,77 | 0,22% | 9.302.952,00 |
| 16.04.2024 | 145,01 | 146,25 | 143,39 | 144,45 | -2,13% | 12.682.509,00 |
| 15.04.2024 | 148,37 | 149,49 | 147,37 | 147,59 | 0,05% | 8.262.172,00 |
| 12.04.2024 | 148,06 | 149,07 | 147,15 | 147,52 | -0,85% | 7.100.178,00 |
| 11.04.2024 | 150,80 | 150,87 | 148,39 | 148,79 | -0,94% | 8.322.101,00 |
| 10.04.2024 | 151,53 | 151,82 | 149,76 | 150,20 | -1,37% | 6.691.824,00 |
| 09.04.2024 | 151,55 | 152,53 | 150,94 | 152,29 | 0,46% | 6.124.061,00 |
| 08.04.2024 | 151,99 | 153,04 | 151,56 | 151,59 | -0,52% | 5.885.786,00 |
| 05.04.2024 | 152,03 | 153,01 | 151,61 | 152,39 | -0,07% | 6.783.020,00 |
| 04.04.2024 | 155,31 | 155,50 | 152,41 | 152,50 | -1,14% | 6.889.910,00 |
| 03.04.2024 | 157,79 | 158,05 | 154,25 | 154,26 | -2,20% | 8.031.186,00 |
| 02.04.2024 | 156,57 | 157,83 | 155,95 | 157,73 | -0,03% | 5.958.536,00 |
| 01.04.2024 | 157,72 | 158,15 | 156,77 | 157,78 | -0,26% | 4.078.513,00 |
| 28.03.2024 | 158,20 | 159,14 | 158,11 | 158,19 | 0,15% | 6.181.503,00 |
| 27.03.2024 | 155,99 | 158,22 | 155,44 | 157,96 | 1,41% | 8.373.626,00 |
| 26.03.2024 | 155,61 | 156,23 | 154,76 | 155,77 | 0,35% | 6.820.255,00 |
| 25.03.2024 | 155,40 | 155,98 | 154,90 | 155,22 | -0,01% | 7.024.095,00 |
| 22.03.2024 | 155,69 | 156,36 | 155,11 | 155,23 | -0,33% | 7.248.622,00 |
| 21.03.2024 | 155,59 | 156,95 | 155,10 | 155,75 | -0,01% | 5.890.471,00 |
| 20.03.2024 | 155,70 | 156,44 | 155,21 | 155,76 | -0,29% | 5.461.219,00 |
| 19.03.2024 | 156,67 | 156,86 | 155,66 | 156,21 | -0,35% | 7.566.966,00 |
| 18.03.2024 | 158,57 | 158,69 | 156,50 | 156,76 | -0,90% | 6.542.718,00 |
| 15.03.2024 | 158,06 | 159,19 | 157,10 | 158,18 | -0,65% | 13.165.500,00 |
| 14.03.2024 | 160,94 | 161,54 | 158,69 | 159,21 | -1,17% | 6.940.156,00 |
| 13.03.2024 | 162,53 | 162,68 | 159,81 | 161,10 | -1,01% | 6.183.789,00 |
| 12.03.2024 | 161,58 | 163,11 | 161,13 | 162,74 | 0,94% | 8.010.381,00 |
| 11.03.2024 | 159,49 | 161,32 | 158,88 | 161,23 | 1,07% | 4.613.407,00 |
| 08.03.2024 | 158,87 | 160,39 | 158,43 | 159,52 | 0,41% | 5.283.951,00 |
| 07.03.2024 | 160,00 | 160,36 | 158,24 | 158,87 | -0,29% | 5.105.734,00 |
| 06.03.2024 | 159,46 | 160,93 | 159,22 | 159,34 | -0,39% | 5.770.542,00 |
| 05.03.2024 | 160,62 | 161,24 | 159,20 | 159,97 | 0,08% | 8.178.862,00 |
| 04.03.2024 | 161,32 | 161,61 | 158,27 | 159,84 | -1,41% | 8.529.389,00 |
| 01.03.2024 | 161,83 | 162,57 | 161,09 | 162,12 | 0,46% | 5.670.135,00 |
| 29.02.2024 | 162,00 | 162,19 | 160,94 | 161,38 | -0,11% | 9.820.355,00 |
| 28.02.2024 | 161,00 | 161,61 | 160,29 | 161,55 | 0,35% | 6.062.645,00 |
| 27.02.2024 | 160,34 | 161,04 | 159,64 | 160,98 | 0,12% | 5.008.772,00 |
| 26.02.2024 | 161,80 | 162,01 | 160,57 | 160,79 | -0,65% | 5.274.216,00 |
| 23.02.2024 | 160,88 | 162,25 | 160,16 | 161,84 | 0,87% | 6.725.963,00 |
| 22.02.2024 | 158,98 | 160,74 | 157,77 | 160,45 | 1,12% | 7.826.258,00 |
| 21.02.2024 | 158,02 | 158,69 | 157,13 | 158,68 | 0,52% | 7.192.860,00 |
| 20.02.2024 | 156,56 | 158,61 | 156,44 | 157,86 | 0,84% | 9.129.947,00 |
| 16.02.2024 | 156,60 | 157,26 | 155,67 | 156,55 | -0,87% | 8.540.961,00 |
| 15.02.2024 | 155,98 | 158,48 | 155,89 | 157,92 | 1,40% | 6.782.698,00 |
| 14.02.2024 | 156,35 | 156,46 | 154,84 | 155,74 | -0,47% | 8.145.855,00 |
| 13.02.2024 | 157,64 | 158,45 | 155,75 | 156,47 | -0,87% | 7.945.827,00 |
| 12.02.2024 | 156,58 | 158,41 | 156,35 | 157,85 | 0,70% | 6.128.427,00 |
| 09.02.2024 | 156,27 | 157,20 | 155,67 | 156,76 | 0,23% | 6.529.202,00 |
| 08.02.2024 | 157,34 | 157,34 | 155,31 | 156,40 | -1,00% | 9.719.058,00 |
| 07.02.2024 | 157,80 | 159,37 | 157,69 | 157,98 | -0,05% | 8.385.755,00 |
| 06.02.2024 | 155,83 | 158,73 | 155,60 | 158,06 | 1,45% | 8.897.898,00 |
| 05.02.2024 | 156,61 | 156,89 | 155,34 | 155,80 | -0,52% | 8.739.083,00 |
| 02.02.2024 | 157,97 | 158,31 | 155,94 | 156,61 | -1,11% | 8.295.916,00 |
| 01.02.2024 | 158,16 | 158,49 | 157,05 | 158,36 | -0,34% | 7.623.087,00 |
| 31.01.2024 | 160,40 | 160,62 | 158,67 | 158,90 | 0,08% | 7.929.752,00 |
| 30.01.2024 | 159,35 | 159,76 | 158,13 | 158,77 | -0,37% | 6.140.014,00 |
| 29.01.2024 | 159,01 | 160,07 | 158,96 | 159,36 | -0,09% | 6.333.890,00 |
| 26.01.2024 | 160,43 | 160,74 | 159,36 | 159,50 | -0,04% | 5.591.930,00 |
| 25.01.2024 | 159,00 | 159,62 | 158,47 | 159,56 | 0,38% | 5.464.258,00 |
| 24.01.2024 | 159,75 | 160,60 | 158,16 | 158,96 | -0,53% | 6.586.273,00 |
| 23.01.2024 | 159,66 | 160,51 | 156,91 | 159,81 | -1,64% | 9.081.214,00 |
| 22.01.2024 | 162,00 | 163,58 | 161,34 | 162,47 | 0,49% | 6.795.128,00 |
| 19.01.2024 | 161,15 | 161,92 | 160,28 | 161,68 | 0,29% | 7.071.320,00 |
| 18.01.2024 | 160,00 | 161,37 | 159,69 | 161,21 | 0,49% | 5.303.941,00 |
| 17.01.2024 | 160,25 | 161,30 | 159,87 | 160,43 | -0,06% | 4.967.594,00 |
| 16.01.2024 | 161,57 | 162,25 | 160,18 | 160,52 | -1,15% | 6.740.905,00 |
| 12.01.2024 | 161,84 | 162,47 | 161,69 | 162,39 | 0,77% | 4.496.942,00 |
| 11.01.2024 | 162,07 | 162,20 | 160,78 | 161,15 | -0,44% | 4.916.390,00 |
| 10.01.2024 | 161,83 | 162,62 | 161,20 | 161,87 | 0,15% | 4.896.938,00 |
| 09.01.2024 | 161,63 | 163,28 | 160,60 | 161,63 | 0,06% | 6.196.817,00 |
| 08.01.2024 | 161,10 | 161,66 | 159,61 | 161,53 | 0,25% | 6.556.922,00 |
| 05.01.2024 | 160,50 | 161,34 | 159,47 | 161,13 | 0,31% | 5.602.564,00 |
| 04.01.2024 | 161,59 | 161,98 | 160,42 | 160,63 | -0,21% | 6.764.175,00 |
| 03.01.2024 | 160,64 | 161,44 | 159,80 | 160,97 | 0,63% | 8.006.271,00 |
| 02.01.2024 | 156,93 | 161,64 | 156,79 | 159,97 | 2,06% | 9.368.231,00 |
| 29.12.2023 | 156,51 | 156,90 | 155,98 | 156,74 | 0,10% | 4.313.691,00 |
| 28.12.2023 | 156,00 | 157,24 | 155,99 | 156,58 | 0,15% | 4.164.684,00 |
| 27.12.2023 | 155,50 | 156,52 | 155,42 | 156,35 | 0,13% | 5.233.782,00 |
| 26.12.2023 | 155,00 | 156,35 | 154,85 | 156,14 | 0,44% | 4.135.288,00 |
| 22.12.2023 | 155,25 | 156,53 | 155,02 | 155,46 | 0,40% | 3.798.865,00 |
| 21.12.2023 | 153,69 | 155,13 | 153,30 | 154,84 | 1,02% | 4.568.047,00 |
| 20.12.2023 | 156,54 | 156,66 | 153,11 | 153,27 | -2,04% | 6.580.302,00 |
| 19.12.2023 | 155,30 | 156,50 | 154,94 | 156,46 | 0,66% | 6.439.085,00 |
| 18.12.2023 | 155,21 | 156,44 | 154,76 | 155,44 | 0,18% | 6.868.593,00 |
| 15.12.2023 | 155,49 | 156,69 | 153,76 | 155,16 | -1,09% | 21.727.754,00 |
| 14.12.2023 | 156,47 | 157,16 | 155,05 | 156,87 | 0,69% | 9.113.147,00 |
| 13.12.2023 | 153,66 | 155,94 | 151,77 | 155,79 | 0,46% | 10.210.978,00 |
| 12.12.2023 | 155,00 | 155,32 | 153,65 | 155,07 | 0,01% | 5.092.176,00 |
| 11.12.2023 | 154,50 | 155,48 | 154,35 | 155,06 | 0,41% | 5.996.518,00 |
| 08.12.2023 | 155,42 | 155,85 | 153,84 | 154,42 | -0,63% | 6.254.673,00 |
| 07.12.2023 | 156,58 | 156,58 | 154,71 | 155,40 | -0,78% | 6.443.989,00 |
| 06.12.2023 | 158,52 | 158,66 | 156,17 | 156,62 | -1,22% | 6.552.267,00 |
| 05.12.2023 | 158,80 | 159,63 | 158,22 | 158,55 | -0,21% | 7.239.131,00 |
| 04.12.2023 | 158,00 | 160,02 | 158,00 | 158,88 | 0,32% | 8.618.813,00 |
| 01.12.2023 | 156,44 | 158,46 | 155,47 | 158,38 | 2,41% | 10.342.901,00 |
| 30.11.2023 | 152,26 | 155,14 | 151,92 | 154,66 | 1,68% | 12.196.224,00 |