65,210€
0,31%
Echtzeit-Aktienkurs Johnson Controls International plc
Bid:
Ask:
Aktienkurse zur Johnson Controls International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 66,11 | 66,30 | 65,37 | 66,30 | 0,33% | - |
| 30.05.2024 | 65,40 | 66,20 | 65,22 | 66,09 | 0,38% | 100,00 |
| 29.05.2024 | 66,71 | 67,61 | 65,71 | 65,84 | -1,65% | - |
| 28.05.2024 | 68,26 | 68,63 | 66,63 | 66,94 | -1,80% | - |
| 27.05.2024 | 68,12 | 68,34 | 67,95 | 68,17 | 0,07% | 60,00 |
| 24.05.2024 | 67,79 | 68,41 | 67,43 | 68,12 | 0,52% | - |
| 23.05.2024 | 67,67 | 67,99 | 66,70 | 67,77 | 0,17% | - |
| 22.05.2024 | 67,32 | 67,73 | 66,63 | 67,65 | 0,77% | - |
| 21.05.2024 | 65,30 | 67,30 | 65,15 | 67,13 | 3,15% | 140,00 |
| 20.05.2024 | 66,06 | 67,50 | 64,71 | 65,08 | 2,51% | - |
| 17.05.2024 | 62,85 | 63,65 | 62,66 | 63,49 | 1,05% | - |
| 16.05.2024 | 62,67 | 63,99 | 62,54 | 62,83 | 0,28% | 60,00 |
| 15.05.2024 | 61,82 | 62,76 | 61,62 | 62,65 | 1,36% | - |
| 14.05.2024 | 61,26 | 62,12 | 61,05 | 61,81 | 0,96% | - |
| 13.05.2024 | 60,93 | 61,50 | 60,85 | 61,23 | 0,55% | 130,00 |
| 10.05.2024 | 61,22 | 61,34 | 60,57 | 60,89 | -0,09% | 200,00 |
| 09.05.2024 | 60,68 | 61,15 | 60,35 | 60,95 | 0,37% | - |
| 08.05.2024 | 60,02 | 60,90 | 59,71 | 60,72 | 1,31% | - |
| 07.05.2024 | 58,87 | 60,09 | 58,86 | 59,94 | 1,81% | - |
| 06.05.2024 | 58,28 | 58,99 | 56,15 | 58,87 | 1,62% | - |
| 03.05.2024 | 56,94 | 58,01 | 56,39 | 57,93 | 2,30% | - |
| 02.05.2024 | 56,41 | 57,15 | 56,10 | 56,63 | -7,19% | 78,00 |
| 30.04.2024 | 60,97 | 61,68 | 60,70 | 61,01 | 0,14% | 378,00 |
| 29.04.2024 | 60,88 | 61,39 | 60,66 | 60,93 | 0,12% | - |
| 26.04.2024 | 60,21 | 61,13 | 60,03 | 60,86 | 1,36% | - |
| 25.04.2024 | 60,21 | 60,63 | 59,64 | 60,04 | -0,53% | - |
| 24.04.2024 | 60,99 | 61,28 | 59,88 | 60,36 | -0,82% | - |
| 23.04.2024 | 60,65 | 61,12 | 60,55 | 60,86 | 0,30% | - |
| 22.04.2024 | 59,85 | 61,13 | 59,83 | 60,68 | 1,57% | - |
| 19.04.2024 | 59,56 | 60,46 | 58,84 | 59,74 | -0,32% | 3,00 |
| 18.04.2024 | 59,78 | 60,63 | 59,68 | 59,93 | 0,44% | - |
| 17.04.2024 | 60,54 | 60,88 | 59,34 | 59,67 | -1,29% | - |
| 16.04.2024 | 61,06 | 61,24 | 59,74 | 60,45 | -0,24% | - |
| 15.04.2024 | 61,49 | 62,37 | 60,44 | 60,60 | -1,26% | - |
| 12.04.2024 | 60,89 | 61,53 | 60,34 | 61,37 | 1,30% | - |
| 11.04.2024 | 60,86 | 61,23 | 60,14 | 60,58 | -0,47% | - |
| 10.04.2024 | 60,52 | 60,97 | 59,45 | 60,87 | 0,59% | 1.000,00 |
| 09.04.2024 | 59,71 | 60,53 | 59,38 | 60,51 | 1,28% | - |
| 08.04.2024 | 60,10 | 60,46 | 59,71 | 59,74 | -0,70% | - |
| 05.04.2024 | 59,18 | 60,40 | 59,18 | 60,16 | 1,22% | - |
| 04.04.2024 | 60,56 | 61,20 | 59,20 | 59,44 | -1,78% | - |
| 03.04.2024 | 60,67 | 61,34 | 60,20 | 60,51 | -0,54% | - |
| 02.04.2024 | 60,65 | 60,91 | 60,18 | 60,84 | 0,48% | - |
| 28.03.2024 | 59,89 | 60,71 | 59,77 | 60,55 | 2,25% | 32,00 |
| 27.03.2024 | 59,33 | 60,09 | 59,18 | 59,22 | 0,05% | - |
| 26.03.2024 | 58,67 | 59,48 | 58,39 | 59,19 | 0,29% | - |
| 25.03.2024 | 58,87 | 59,17 | 58,42 | 59,02 | 0,03% | - |
| 22.03.2024 | 59,39 | 59,68 | 58,66 | 59,00 | -0,91% | - |
| 21.03.2024 | 58,79 | 59,90 | 58,78 | 59,54 | 1,64% | 90,00 |
| 20.03.2024 | 58,67 | 59,02 | 58,38 | 58,58 | 0,84% | - |
| 19.03.2024 | 58,15 | 58,74 | 58,01 | 58,09 | 0,57% | - |
| 18.03.2024 | 57,99 | 58,51 | 57,75 | 57,76 | 0,07% | - |
| 15.03.2024 | 57,98 | 58,37 | 57,33 | 57,72 | 0,10% | - |
| 14.03.2024 | 57,00 | 58,27 | 56,88 | 57,66 | 1,82% | - |
| 13.03.2024 | 56,72 | 57,07 | 56,48 | 56,63 | 0,32% | - |
| 12.03.2024 | 56,02 | 56,82 | 55,59 | 56,45 | 0,52% | - |
| 11.03.2024 | 56,35 | 56,52 | 55,64 | 56,16 | -0,50% | - |
| 08.03.2024 | 56,00 | 56,62 | 55,76 | 56,44 | 0,75% | - |
| 07.03.2024 | 55,43 | 56,25 | 55,34 | 56,02 | 0,90% | 951,00 |
| 06.03.2024 | 55,58 | 56,19 | 55,49 | 55,52 | -0,11% | - |
| 05.03.2024 | 55,50 | 56,00 | 55,15 | 55,58 | -0,04% | - |
| 04.03.2024 | 55,32 | 56,02 | 55,10 | 55,60 | 0,27% | 36,00 |
| 01.03.2024 | 54,91 | 55,67 | 54,27 | 55,45 | 1,20% | - |
| 29.02.2024 | 54,90 | 55,38 | 54,65 | 54,79 | -0,20% | - |
| 28.02.2024 | 54,84 | 55,00 | 54,67 | 54,90 | 0,18% | - |
| 27.02.2024 | 53,94 | 54,91 | 53,74 | 54,80 | 1,48% | - |
| 26.02.2024 | 53,92 | 54,09 | 53,57 | 54,00 | 0,00% | - |
| 23.02.2024 | 53,88 | 54,41 | 52,98 | 54,00 | 0,30% | - |
| 22.02.2024 | 53,48 | 54,05 | 53,30 | 53,84 | 0,75% | - |
| 21.02.2024 | 52,35 | 53,45 | 52,14 | 53,44 | 2,02% | - |
| 20.02.2024 | 52,68 | 52,82 | 51,84 | 52,38 | -0,72% | - |
| 19.02.2024 | 52,78 | 52,85 | 52,74 | 52,76 | -0,04% | - |
| 16.02.2024 | 53,26 | 53,74 | 52,62 | 52,78 | -0,94% | - |
| 15.02.2024 | 53,27 | 53,90 | 52,84 | 53,28 | 0,15% | 40,00 |
| 14.02.2024 | 51,06 | 53,41 | 51,06 | 53,20 | 4,03% | - |
| 13.02.2024 | 51,47 | 51,52 | 50,44 | 51,14 | -0,66% | - |
| 12.02.2024 | 51,41 | 52,08 | 51,33 | 51,48 | 0,04% | - |
| 09.02.2024 | 51,10 | 51,65 | 50,68 | 51,46 | 0,65% | 200,00 |
| 08.02.2024 | 50,48 | 51,36 | 50,31 | 51,13 | 1,25% | - |
| 07.02.2024 | 49,52 | 50,51 | 49,35 | 50,50 | 2,00% | - |
| 06.02.2024 | 49,59 | 50,20 | 49,16 | 49,51 | -0,25% | - |
| 05.02.2024 | 50,40 | 50,45 | 49,64 | 49,64 | -1,60% | - |
| 02.02.2024 | 49,70 | 50,47 | 49,40 | 50,44 | 1,50% | - |
| 01.02.2024 | 48,83 | 50,35 | 48,66 | 49,70 | 1,95% | - |
| 31.01.2024 | 50,36 | 50,46 | 47,93 | 48,75 | -3,01% | - |
| 30.01.2024 | 51,33 | 51,88 | 49,12 | 50,26 | -3,92% | - |
| 29.01.2024 | 52,13 | 52,55 | 51,60 | 52,31 | 0,33% | - |
| 26.01.2024 | 51,25 | 53,43 | 51,06 | 52,14 | 1,48% | - |
| 25.01.2024 | 50,68 | 51,40 | 50,49 | 51,38 | 1,60% | - |
| 24.01.2024 | 51,28 | 51,36 | 50,54 | 50,57 | -1,42% | - |
| 23.01.2024 | 50,30 | 51,31 | 50,22 | 51,30 | 1,68% | - |
| 22.01.2024 | 49,75 | 50,53 | 49,55 | 50,45 | 1,46% | - |
| 19.01.2024 | 49,30 | 49,86 | 48,66 | 49,73 | 0,71% | - |
| 18.01.2024 | 49,72 | 50,22 | 49,20 | 49,38 | -0,96% | - |
| 17.01.2024 | 48,11 | 49,95 | 47,65 | 49,86 | 3,41% | - |
| 16.01.2024 | 51,41 | 51,79 | 48,18 | 48,21 | -6,22% | 106,00 |
| 15.01.2024 | 51,40 | 51,47 | 51,30 | 51,41 | -0,08% | - |
| 12.01.2024 | 52,07 | 52,98 | 51,37 | 51,45 | -2,32% | - |
| 11.01.2024 | 52,39 | 52,90 | 52,21 | 52,67 | 0,55% | - |
| 10.01.2024 | 52,72 | 52,77 | 52,18 | 52,38 | -0,72% | - |