Holen Sie sich die Stockscreener-App
111.29
1.00%
-1.12
Handel nachbörslich:
111.02
-0.27
-0.24%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt JCI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Johnson Controls International Plc-Aktien (JCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $113.2 | $110.9 | $2.24 | 8,254,904.0 | -1.00% |
| 2026-01-07 | $115.9 | $112.4 | $3.56 | 6,801,140.0 | -1.35% |
| 2026-01-06 | $115.1 | $108.4 | $6.66 | 21,581,247.0 | -6.24% |
| 2026-01-05 | $124.1 | $121.5 | $2.59 | 3,981,263.0 | -0.64% |
| 2026-01-02 | $122.9 | $120.3 | $2.55 | 3,177,071.0 | +2.14% |
| 2025-12-31 | $121.2 | $119.7 | $1.50 | 2,535,222.0 | -0.98% |
| 2025-12-30 | $122.2 | $120.9 | $1.28 | 2,545,263.0 | -0.63% |
| 2025-12-29 | $122.2 | $121.3 | $0.88 | 2,416,604.0 | -0.29% |
| 2025-12-26 | $122.1 | $121.1 | $0.995 | 1,793,254.0 | +0.55% |
| 2025-12-24 | $121.7 | $120.9 | $0.77 | 1,108,740.0 | +0.21% |
| 2025-12-23 | $121.2 | $119.4 | $1.72 | 3,675,068.0 | +0.98% |
| 2025-12-22 | $120.1 | $118.8 | $1.36 | 3,571,516.0 | +0.36% |
| 2025-12-19 | $120.2 | $117.5 | $2.70 | 17,419,520.0 | +1.52% |
| 2025-12-18 | $119.5 | $116.8 | $2.71 | 9,142,376.0 | +1.17% |
| 2025-12-17 | $120.0 | $116.0 | $4.00 | 8,189,344.0 | -2.08% |
| 2025-12-16 | $119.6 | $116.9 | $2.66 | 6,607,744.0 | +1.69% |
| 2025-12-15 | $116.9 | $115.1 | $1.83 | 6,351,746.0 | +1.85% |
| 2025-12-12 | $118.1 | $113.9 | $4.14 | 6,618,176.0 | -2.80% |
| 2025-12-11 | $118.1 | $114.2 | $3.87 | 4,398,774.0 | +1.94% |
| 2025-12-10 | $117.0 | $115.0 | $2.04 | 4,981,783.0 | +0.03% |
Johnson Controls International Plc-Aktien (JCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Johnson Controls International Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Johnson Controls International Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Johnson Controls International Plc-Aktien (JCI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $124.1 | $108.4 | $15.66 | 52,050,529.0 | -7.06% |
Johnson Controls International Plc-Aktien (JCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $122.2 | $113.0 | $9.21 | 109,173,209.0 | +3.98% |
| 2025-11 | $123.8 | $110.7 | $13.08 | 99,167,883.0 | +1.68% |
| 2025-10 | $116.5 | $104.5 | $11.99 | 80,609,145.0 | +4.04% |
| 2025-09 | $110.3 | $103.8 | $6.51 | 79,624,749.0 | +2.86% |
| 2025-08 | $110.3 | $103.1 | $7.28 | 100,404,733.0 | +1.80% |
| 2025-07 | $112.6 | $102.1 | $10.54 | 101,120,871.0 | -0.59% |
| 2025-06 | $105.9 | $99.11 | $6.78 | 89,901,666.0 | +4.19% |
| 2025-05 | $102.4 | $84.61 | $17.75 | 102,733,644.0 | +20.82% |
| 2025-04 | $84.02 | $68.03 | $15.99 | 94,021,966.0 | +4.73% |
| 2025-03 | $86.50 | $76.60 | $9.90 | 90,007,968.0 | -6.48% |
| 2025-02 | $91.14 | $75.89 | $15.25 | 92,341,656.0 | +9.82% |
| 2025-01 | $82.90 | $75.32 | $7.58 | 72,437,622.0 | -1.18% |
Johnson Controls International Plc-Aktien (JCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $85.13 | $78.13 | $7.00 | 57,896,317.0 | -5.63% |
| 2024-11 | $87.16 | $73.81 | $13.35 | 72,547,990.0 | +11.00% |
| 2024-10 | $78.23 | $74.61 | $3.62 | 66,223,793.0 | -2.65% |
| 2024-09 | $77.70 | $67.68 | $10.02 | 78,998,233.0 | +6.53% |
| 2024-08 | $72.97 | $64.31 | $8.66 | 92,728,193.0 | +1.83% |
| 2024-07 | $75.36 | $65.49 | $9.87 | 95,286,547.0 | +7.63% |
| 2024-06 | $72.30 | $65.88 | $6.42 | 78,696,580.0 | -7.57% |
| 2024-05 | $74.23 | $59.83 | $14.40 | 138,521,196.0 | +10.51% |
| 2024-04 | $66.49 | $63.16 | $3.33 | 95,423,039.0 | -0.38% |
| 2024-03 | $65.40 | $59.11 | $6.29 | 110,341,218.0 | +10.21% |
| 2024-02 | $60.06 | $52.79 | $7.27 | 108,804,898.0 | +12.49% |
| 2024-01 | $58.03 | $51.71 | $6.32 | 140,647,383.0 | -8.59% |
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):