Holen Sie sich die Stockscreener-App
142.23
2.14%
2.98
Handel nachbörslich:
142.23
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $142.8 | $138.5 | $4.32 | 2,607,778.0 | +2.14% |
| 2026-09-02 | $140.0 | $137.5 | $2.46 | 2,501,990.0 | +0.00% |
| 2026-09-01 | $139.7 | $137.6 | $2.10 | 3,159,598.0 | +0.73% |
| 2026-08-31 | $139.2 | $138.0 | $1.18 | 3,105,245.0 | -0.97% |
| 2026-08-28 | $142.7 | $138.8 | $3.84 | 2,681,028.0 | -1.84% |
| 2026-08-27 | $145.4 | $141.7 | $3.70 | 1,926,944.0 | -1.47% |
| 2026-08-26 | $145.2 | $142.3 | $2.83 | 1,920,391.0 | +1.77% |
| 2026-08-25 | $145.0 | $141.2 | $3.75 | 2,075,565.0 | -0.82% |
| 2026-08-24 | $143.5 | $140.8 | $2.70 | 2,384,893.0 | -0.04% |
| 2026-08-21 | $146.1 | $143.0 | $3.06 | 3,186,743.0 | -0.08% |
| 2026-08-20 | $146.2 | $142.8 | $3.33 | 2,865,423.0 | -1.23% |
| 2026-08-19 | $149.6 | $144.6 | $5.00 | 4,358,259.0 | -3.17% |
| 2026-08-18 | $152.2 | $148.2 | $3.97 | 3,889,550.0 | -2.75% |
| 2026-08-17 | $155.8 | $152.7 | $3.06 | 2,232,347.0 | +0.18% |
| 2026-08-14 | $153.9 | $150.2 | $3.69 | 2,245,214.0 | +1.45% |
| 2026-08-13 | $153.0 | $150.0 | $2.98 | 2,427,436.0 | -0.88% |
| 2026-08-12 | $156.8 | $152.7 | $4.19 | 2,577,369.0 | -1.27% |
| 2026-08-11 | $155.0 | $151.8 | $3.19 | 3,241,059.0 | +2.69% |
| 2026-08-10 | $153.8 | $150.3 | $3.48 | 3,546,530.0 | -0.99% |
| 2026-08-07 | $154.8 | $151.5 | $3.36 | 2,759,012.0 | -1.51% |
| 2026-08-06 | $156.0 | $152.6 | $3.44 | 3,399,516.0 | +0.59% |
| 2026-08-05 | $157.1 | $152.2 | $4.83 | 4,774,735.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $142.8 | $137.5 | $5.25 | 10,877,144.0 | +2.89% |
| 2026-08 | $157.1 | $138.0 | $19.09 | 63,338,971.0 | -5.77% |
| 2026-07 | $151.2 | $136.2 | $14.96 | 81,637,128.0 | +0.41% |
| 2026-06 | $149.5 | $131.3 | $18.18 | 104,192,221.0 | +8.99% |
| 2026-05 | $147.3 | $133.6 | $13.72 | 72,811,986.0 | -8.20% |
| 2026-04 | $146.2 | $130.8 | $15.43 | 61,349,650.0 | +11.52% |
| 2026-03 | $146.1 | $125.9 | $20.23 | 89,974,641.0 | -9.25% |
| 2026-02 | $146.5 | $118.4 | $28.09 | 107,148,703.0 | +21.00% |
| 2026-01 | $124.1 | $108.4 | $15.66 | 124,978,282.0 | -0.41% |
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% |
2.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):