138,840€
1,52%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 137,40 | 138,90 | 135,48 | 138,86 | 1,54% | 13.338,00 |
| 18.04.2024 | 136,12 | 137,18 | 134,34 | 136,76 | 0,84% | 10.495,00 |
| 17.04.2024 | 136,50 | 136,98 | 135,00 | 135,62 | -0,50% | 29.245,00 |
| 16.04.2024 | 138,74 | 139,34 | 135,14 | 136,30 | -2,03% | 23.196,00 |
| 15.04.2024 | 139,00 | 140,56 | 138,66 | 139,12 | 0,26% | 11.244,00 |
| 12.04.2024 | 139,22 | 140,36 | 138,42 | 138,76 | -0,01% | 9.352,00 |
| 11.04.2024 | 140,10 | 140,60 | 138,60 | 138,78 | -0,91% | 9.108,00 |
| 10.04.2024 | 140,52 | 141,46 | 139,62 | 140,06 | 0,11% | 7.362,00 |
| 09.04.2024 | 139,74 | 140,44 | 138,76 | 139,90 | 0,10% | 9.301,00 |
| 08.04.2024 | 140,82 | 141,06 | 139,68 | 139,76 | -0,78% | 12.182,00 |
| 05.04.2024 | 140,98 | 141,72 | 140,26 | 140,86 | 0,04% | 9.786,00 |
| 04.04.2024 | 142,66 | 143,20 | 140,74 | 140,80 | -1,10% | 10.072,00 |
| 03.04.2024 | 146,28 | 146,58 | 142,36 | 142,36 | -2,63% | 8.437,00 |
| 02.04.2024 | 146,30 | 147,18 | 144,82 | 146,20 | -0,20% | 12.679,00 |
| 28.03.2024 | 145,60 | 147,20 | 145,60 | 146,50 | 0,62% | 7.722,00 |
| 27.03.2024 | 144,20 | 146,00 | 144,00 | 145,60 | 1,25% | 7.133,00 |
| 26.03.2024 | 143,30 | 144,20 | 142,70 | 143,80 | 0,28% | 7.732,00 |
| 25.03.2024 | 143,70 | 143,90 | 143,10 | 143,40 | -0,28% | 7.083,00 |
| 22.03.2024 | 143,60 | 144,50 | 143,60 | 143,80 | 0,21% | 7.149,00 |
| 21.03.2024 | 142,60 | 144,30 | 142,50 | 143,50 | 0,56% | 9.824,00 |
| 20.03.2024 | 143,40 | 144,20 | 142,20 | 142,70 | -0,56% | 8.057,00 |
| 19.03.2024 | 144,30 | 144,70 | 143,40 | 143,50 | -0,55% | 6.629,00 |
| 18.03.2024 | 144,90 | 145,40 | 144,00 | 144,30 | -0,62% | 11.331,00 |
| 15.03.2024 | 146,00 | 146,70 | 144,40 | 145,20 | -0,55% | 8.047,00 |
| 14.03.2024 | 147,50 | 147,80 | 145,90 | 146,00 | -0,68% | 8.360,00 |
| 13.03.2024 | 149,40 | 149,50 | 146,00 | 147,00 | -1,47% | 6.219,00 |
| 12.03.2024 | 147,40 | 149,30 | 147,10 | 149,20 | 1,22% | 8.664,00 |
| 11.03.2024 | 145,70 | 147,80 | 145,10 | 147,40 | 1,03% | 7.871,00 |
| 08.03.2024 | 146,00 | 146,60 | 144,90 | 145,90 | 0,48% | 8.251,00 |
| 07.03.2024 | 146,10 | 147,00 | 144,60 | 145,20 | -0,75% | 12.842,00 |
| 06.03.2024 | 147,40 | 147,60 | 146,20 | 146,30 | -0,75% | 6.367,00 |
| 05.03.2024 | 147,10 | 148,50 | 146,70 | 147,40 | 0,20% | 8.632,00 |
| 04.03.2024 | 149,60 | 149,70 | 145,70 | 147,10 | -1,87% | 14.577,00 |
| 01.03.2024 | 149,70 | 150,10 | 148,70 | 149,90 | 0,20% | 11.097,00 |
| 29.02.2024 | 149,00 | 150,20 | 148,40 | 149,60 | 0,40% | 8.225,00 |
| 28.02.2024 | 148,70 | 149,00 | 147,90 | 149,00 | 0,40% | 6.795,00 |
| 27.02.2024 | 148,20 | 148,40 | 147,30 | 148,40 | 0,20% | 7.940,00 |
| 26.02.2024 | 149,50 | 149,60 | 148,10 | 148,10 | -1,13% | 7.914,00 |
| 23.02.2024 | 148,70 | 149,90 | 147,20 | 149,80 | 1,08% | 9.175,00 |
| 22.02.2024 | 146,80 | 148,50 | 145,20 | 148,20 | 1,16% | 11.459,00 |
| 21.02.2024 | 146,80 | 146,80 | 145,00 | 146,50 | 0,21% | 23.489,00 |
| 20.02.2024 | 145,90 | 146,60 | 144,10 | 146,20 | 0,27% | 11.630,00 |
| 19.02.2024 | 145,40 | 146,40 | 144,70 | 145,80 | 0,28% | 9.491,00 |
| 16.02.2024 | 145,30 | 146,20 | 144,80 | 145,40 | -0,75% | 9.189,00 |
| 15.02.2024 | 145,30 | 147,00 | 144,50 | 146,50 | 1,03% | 9.240,00 |
| 14.02.2024 | 146,10 | 146,60 | 144,30 | 145,00 | -0,68% | 6.423,00 |
| 13.02.2024 | 146,40 | 148,00 | 145,60 | 146,00 | -0,27% | 14.892,00 |
| 12.02.2024 | 145,30 | 146,90 | 144,80 | 146,40 | 0,69% | 12.387,00 |
| 09.02.2024 | 144,80 | 145,70 | 144,50 | 145,40 | 0,21% | 8.619,00 |
| 08.02.2024 | 146,70 | 147,00 | 144,20 | 145,10 | -1,09% | 8.091,00 |
| 07.02.2024 | 147,10 | 147,90 | 146,40 | 146,70 | -0,07% | 9.276,00 |
| 06.02.2024 | 145,00 | 147,60 | 144,60 | 146,80 | 1,17% | 11.983,00 |
| 05.02.2024 | 145,00 | 146,10 | 144,80 | 145,10 | 0,00% | 10.704,00 |
| 02.02.2024 | 145,70 | 146,50 | 144,80 | 145,10 | -0,21% | 9.767,00 |
| 01.02.2024 | 147,30 | 147,70 | 145,10 | 145,40 | -1,29% | 11.196,00 |
| 31.01.2024 | 146,70 | 147,70 | 146,00 | 147,30 | 0,75% | 8.487,00 |
| 30.01.2024 | 147,30 | 147,30 | 146,00 | 146,20 | -0,68% | 7.741,00 |
| 29.01.2024 | 147,10 | 148,20 | 146,80 | 147,20 | 0,07% | 5.519,00 |
| 26.01.2024 | 146,60 | 147,90 | 146,40 | 147,10 | -0,07% | 10.302,00 |
| 25.01.2024 | 146,30 | 147,40 | 145,20 | 147,20 | 0,82% | 6.308,00 |
| 24.01.2024 | 147,30 | 147,30 | 145,20 | 146,00 | -0,88% | 8.470,00 |
| 23.01.2024 | 148,70 | 150,00 | 144,60 | 147,30 | -1,34% | 12.802,00 |
| 22.01.2024 | 148,80 | 150,00 | 148,10 | 149,30 | 0,61% | 10.245,00 |
| 19.01.2024 | 148,20 | 148,70 | 147,60 | 148,40 | 0,07% | 5.455,00 |
| 18.01.2024 | 147,30 | 148,40 | 147,10 | 148,30 | 0,47% | 7.395,00 |
| 17.01.2024 | 147,50 | 148,60 | 147,10 | 147,60 | 0,20% | 6.280,00 |
| 16.01.2024 | 148,20 | 148,90 | 147,30 | 147,30 | -0,54% | 6.667,00 |
| 15.01.2024 | 148,00 | 148,40 | 147,70 | 148,10 | 0,00% | 6.887,00 |
| 12.01.2024 | 146,90 | 148,10 | 146,50 | 148,10 | 0,82% | 6.927,00 |
| 11.01.2024 | 147,50 | 148,00 | 146,70 | 146,90 | -0,54% | 7.426,00 |
| 10.01.2024 | 147,90 | 148,50 | 147,10 | 147,70 | -0,27% | 5.127,00 |
| 09.01.2024 | 147,40 | 149,10 | 146,80 | 148,10 | 0,41% | 6.601,00 |
| 08.01.2024 | 147,00 | 147,50 | 145,60 | 147,50 | 0,20% | 8.712,00 |
| 05.01.2024 | 147,00 | 147,60 | 145,70 | 147,20 | 0,27% | 5.650,00 |
| 04.01.2024 | 147,60 | 147,70 | 146,40 | 146,80 | -0,41% | 8.757,00 |
| 03.01.2024 | 145,80 | 147,90 | 145,80 | 147,40 | 0,89% | 9.871,00 |
| 02.01.2024 | 142,30 | 147,70 | 142,10 | 146,10 | 3,11% | 15.679,00 |
| 29.12.2023 | 141,20 | 141,90 | 140,70 | 141,70 | 0,07% | 6.962,00 |
| 28.12.2023 | 140,90 | 141,90 | 140,20 | 141,60 | 0,64% | 7.989,00 |
| 27.12.2023 | 140,00 | 141,60 | 140,00 | 140,70 | -0,35% | 9.132,00 |
| 22.12.2023 | 140,20 | 141,80 | 140,10 | 141,20 | 0,21% | 7.053,00 |
| 21.12.2023 | 140,30 | 141,10 | 139,60 | 140,90 | 0,57% | 10.167,00 |
| 20.12.2023 | 142,60 | 143,20 | 140,10 | 140,10 | -1,62% | 9.592,00 |
| 19.12.2023 | 142,10 | 142,50 | 141,20 | 142,40 | -0,21% | 7.607,00 |
| 18.12.2023 | 142,50 | 143,20 | 141,60 | 142,70 | 0,07% | 10.068,00 |
| 15.12.2023 | 143,00 | 143,70 | 141,00 | 142,60 | 0,07% | 9.625,00 |
| 14.12.2023 | 143,00 | 143,60 | 141,20 | 142,50 | -0,42% | 9.845,00 |
| 13.12.2023 | 144,00 | 144,10 | 140,80 | 143,10 | -0,35% | 13.089,00 |
| 12.12.2023 | 143,80 | 144,10 | 142,70 | 143,60 | -0,28% | 11.263,00 |
| 11.12.2023 | 143,50 | 144,60 | 143,10 | 144,00 | 0,35% | 8.730,00 |
| 08.12.2023 | 144,30 | 145,00 | 143,00 | 143,50 | -0,35% | 10.621,00 |
| 07.12.2023 | 145,50 | 145,60 | 143,50 | 144,00 | -0,89% | 6.514,00 |
| 06.12.2023 | 146,90 | 147,20 | 145,10 | 145,30 | -1,29% | 7.332,00 |
| 05.12.2023 | 146,40 | 148,20 | 146,20 | 147,20 | 0,27% | 9.177,00 |
| 04.12.2023 | 145,70 | 148,00 | 145,10 | 146,80 | 1,03% | 11.576,00 |
| 01.12.2023 | 142,30 | 145,30 | 142,00 | 145,30 | 2,11% | 26.015,00 |
| 30.11.2023 | 139,00 | 142,50 | 138,70 | 142,30 | 2,60% | 8.902,00 |
| 29.11.2023 | 138,20 | 138,90 | 137,80 | 138,70 | 0,51% | 9.050,00 |
| 28.11.2023 | 138,40 | 138,40 | 137,30 | 138,00 | -0,07% | 10.508,00 |
| 27.11.2023 | 139,40 | 139,90 | 137,90 | 138,10 | -1,00% | 11.028,00 |