151,314$
-2,15%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 153,47 | 153,47 | 151,43 | 151,44 | -2,07% | - |
| 17.05.2024 | 154,86 | 154,86 | 153,71 | 154,64 | 0,23% | 6.521.794,00 |
| 16.05.2024 | 153,00 | 154,38 | 152,33 | 154,28 | 1,05% | 7.590.959,00 |
| 15.05.2024 | 151,82 | 152,95 | 151,30 | 152,67 | 0,85% | 5.547.955,00 |
| 14.05.2024 | 151,85 | 152,21 | 150,70 | 151,38 | 0,11% | 8.254.171,00 |
| 13.05.2024 | 150,04 | 152,00 | 149,71 | 151,22 | 0,87% | 5.628.467,00 |
| 10.05.2024 | 150,00 | 150,09 | 149,19 | 149,91 | 0,04% | 5.710.566,00 |
| 09.05.2024 | 148,98 | 150,10 | 148,89 | 149,85 | 0,60% | 6.546.153,00 |
| 08.05.2024 | 149,12 | 149,73 | 148,70 | 148,95 | 0,15% | 7.735.148,00 |
| 07.05.2024 | 149,38 | 149,73 | 148,45 | 148,72 | 0,09% | 7.333.730,00 |
| 06.05.2024 | 149,87 | 150,05 | 147,91 | 148,58 | -0,46% | 5.042.757,00 |
| 03.05.2024 | 149,89 | 149,89 | 147,82 | 149,27 | -0,43% | 6.532.718,00 |
| 02.05.2024 | 152,04 | 152,33 | 149,14 | 149,92 | -0,83% | 8.459.796,00 |
| 01.05.2024 | 148,74 | 151,85 | 147,62 | 151,18 | 4,56% | 14.473.711,00 |
| 30.04.2024 | 146,88 | 146,88 | 144,53 | 144,59 | -1,52% | 8.817.719,00 |
| 29.04.2024 | 146,14 | 147,22 | 145,99 | 146,82 | 0,47% | 6.461.588,00 |
| 26.04.2024 | 146,70 | 147,18 | 145,95 | 146,14 | -0,46% | 6.182.982,00 |
| 25.04.2024 | 149,37 | 149,58 | 146,33 | 146,82 | -1,15% | 7.642.732,00 |
| 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% | 10.110.442,00 |
| 22.04.2024 | 148,51 | 150,27 | 147,30 | 149,12 | 0,82% | 10.118.694,00 |
| 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% | 9.887.704,00 |
| 17.04.2024 | 145,00 | 145,41 | 143,54 | 144,77 | 0,22% | 9.378.059,00 |
| 16.04.2024 | 145,01 | 146,25 | 143,39 | 144,45 | -2,13% | 12.774.859,00 |
| 15.04.2024 | 148,37 | 149,49 | 147,37 | 147,59 | 0,05% | 8.502.266,00 |
| 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% | 8.374.434,00 |
| 10.04.2024 | 151,53 | 151,82 | 149,76 | 150,20 | -1,37% | 6.809.519,00 |
| 09.04.2024 | 151,55 | 152,53 | 150,94 | 152,29 | 0,46% | 6.135.556,00 |
| 08.04.2024 | 151,99 | 153,04 | 151,56 | 151,59 | -0,52% | 5.935.415,00 |
| 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% | 6.947.423,00 |
| 03.04.2024 | 157,79 | 158,05 | 154,25 | 154,26 | -2,20% | 8.098.242,00 |
| 02.04.2024 | 156,57 | 157,83 | 155,95 | 157,73 | -0,03% | 6.102.497,00 |
| 01.04.2024 | 157,72 | 158,15 | 156,77 | 157,78 | -0,26% | 4.364.699,00 |
| 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% | 8.461.600,00 |
| 26.03.2024 | 155,61 | 156,23 | 154,76 | 155,77 | 0,35% | 6.864.099,00 |
| 25.03.2024 | 155,40 | 155,98 | 154,90 | 155,22 | -0,01% | 7.498.100,00 |
| 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% | 5.915.777,00 |
| 20.03.2024 | 155,70 | 156,44 | 155,21 | 155,76 | -0,29% | 5.982.304,00 |
| 19.03.2024 | 156,67 | 156,86 | 155,66 | 156,21 | -0,35% | 7.840.624,00 |
| 18.03.2024 | 158,57 | 158,69 | 156,50 | 156,76 | -0,90% | 6.602.255,00 |
| 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% | 6.988.264,00 |
| 13.03.2024 | 162,53 | 162,68 | 159,81 | 161,10 | -1,01% | 6.260.000,00 |
| 12.03.2024 | 161,58 | 163,11 | 161,13 | 162,74 | 0,94% | 8.018.736,00 |
| 11.03.2024 | 159,49 | 161,32 | 158,88 | 161,23 | 1,07% | 4.620.826,00 |
| 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% | 5.188.726,00 |
| 06.03.2024 | 159,46 | 160,93 | 159,22 | 159,34 | -0,39% | 5.773.683,00 |
| 05.03.2024 | 160,62 | 161,24 | 159,20 | 159,97 | 0,08% | 8.298.182,00 |
| 04.03.2024 | 161,32 | 161,61 | 158,27 | 159,84 | -1,41% | 8.533.083,00 |
| 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% | 9.849.270,00 |
| 28.02.2024 | 161,00 | 161,61 | 160,29 | 161,55 | 0,35% | 6.071.076,00 |
| 27.02.2024 | 160,34 | 161,04 | 159,64 | 160,98 | 0,12% | 5.078.650,00 |
| 26.02.2024 | 161,80 | 162,01 | 160,57 | 160,79 | -0,65% | 5.465.417,00 |
| 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% | 8.065.010,00 |
| 21.02.2024 | 158,02 | 158,69 | 157,13 | 158,68 | 0,52% | 7.473.300,00 |
| 20.02.2024 | 156,56 | 158,61 | 156,44 | 157,86 | 0,84% | 9.501.742,00 |
| 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% | 7.462.529,00 |
| 14.02.2024 | 156,35 | 156,46 | 154,84 | 155,74 | -0,47% | 9.098.805,00 |
| 13.02.2024 | 157,64 | 158,45 | 155,75 | 156,47 | -0,87% | 8.621.022,00 |
| 12.02.2024 | 156,58 | 158,41 | 156,35 | 157,85 | 0,70% | 6.701.508,00 |
| 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% | 9.754.960,00 |
| 07.02.2024 | 157,80 | 159,37 | 157,69 | 157,98 | -0,05% | 8.690.294,00 |
| 06.02.2024 | 155,83 | 158,73 | 155,60 | 158,06 | 1,45% | 9.230.611,00 |
| 05.02.2024 | 156,61 | 156,89 | 155,34 | 155,80 | -0,52% | 9.121.808,00 |
| 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% | 8.012.122,00 |
| 31.01.2024 | 160,40 | 160,62 | 158,67 | 158,90 | 0,08% | 8.257.029,00 |
| 30.01.2024 | 159,35 | 159,76 | 158,13 | 158,77 | -0,37% | 7.200.538,00 |
| 29.01.2024 | 159,01 | 160,07 | 158,96 | 159,36 | -0,09% | 6.483.190,00 |
| 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% | 5.478.898,00 |
| 24.01.2024 | 159,75 | 160,60 | 158,16 | 158,96 | -0,53% | 7.247.926,00 |
| 23.01.2024 | 159,66 | 160,51 | 156,91 | 159,81 | -1,64% | 9.149.777,00 |
| 22.01.2024 | 162,00 | 163,58 | 161,34 | 162,47 | 0,49% | 6.824.156,00 |
| 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% | 5.368.502,00 |
| 17.01.2024 | 160,25 | 161,30 | 159,87 | 160,43 | -0,06% | 5.072.104,00 |
| 16.01.2024 | 161,57 | 162,25 | 160,18 | 160,52 | -1,15% | 6.923.174,00 |
| 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% | 4.946.015,00 |
| 10.01.2024 | 161,83 | 162,62 | 161,20 | 161,87 | 0,15% | 4.945.088,00 |
| 09.01.2024 | 161,63 | 163,28 | 160,60 | 161,63 | 0,06% | 6.357.014,00 |
| 08.01.2024 | 161,10 | 161,66 | 159,61 | 161,53 | 0,25% | 6.569.810,00 |
| 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% | 6.766.641,00 |
| 03.01.2024 | 160,64 | 161,44 | 159,80 | 160,97 | 0,63% | 8.231.987,00 |
| 02.01.2024 | 156,93 | 161,64 | 156,79 | 159,97 | 2,06% | 9.622.108,00 |
| 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% | 4.377.535,00 |
| 27.12.2023 | 155,50 | 156,52 | 155,42 | 156,35 | 0,13% | 5.288.101,00 |