Holen Sie sich die Stockscreener-App
105.77
0.82%
-0.87
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $107.9 | $104.7 | $3.19 | 7,539,464.0 | -0.82% |
| 2025-08-12 | $106.8 | $105.1 | $1.75 | 5,801,235.0 | +0.88% |
| 2025-08-11 | $106.0 | $105.1 | $0.85 | 8,853,921.0 | +0.15% |
| 2025-08-08 | $106.0 | $104.3 | $1.65 | 4,115,869.0 | +1.19% |
| 2025-08-07 | $105.9 | $104.0 | $1.93 | 2,831,643.0 | -0.34% |
| 2025-08-06 | $105.4 | $103.8 | $1.66 | 2,961,534.0 | -0.16% |
| 2025-08-05 | $107.0 | $103.7 | $3.28 | 3,826,988.0 | -1.54% |
| 2025-08-04 | $107.2 | $105.9 | $1.31 | 3,107,419.0 | +0.00% |
| 2025-08-01 | $107.5 | $103.4 | $4.12 | 5,336,121.0 | +1.41% |
| 2025-07-31 | $107.2 | $104.3 | $2.94 | 6,354,248.0 | +0.94% |
| 2025-07-30 | $105.2 | $102.1 | $3.11 | 7,926,567.0 | +0.76% |
| 2025-07-29 | $108.6 | $102.5 | $6.08 | 11,325,712.0 | -7.42% |
| 2025-07-28 | $112.6 | $111.0 | $1.62 | 6,809,166.0 | -0.19% |
| 2025-07-25 | $112.0 | $109.7 | $2.33 | 4,125,789.0 | +1.55% |
| 2025-07-24 | $110.7 | $109.1 | $1.61 | 4,602,139.0 | -0.10% |
| 2025-07-23 | $110.6 | $109.9 | $0.68 | 2,860,194.0 | +1.69% |
| 2025-07-22 | $108.5 | $105.4 | $3.11 | 4,565,097.0 | +0.03% |
| 2025-07-21 | $109.2 | $107.9 | $1.30 | 2,881,923.0 | -0.63% |
| 2025-07-18 | $109.4 | $108.3 | $1.05 | 3,219,138.0 | +0.01% |
| 2025-07-17 | $109.0 | $106.9 | $2.12 | 3,511,990.0 | +1.56% |
| 2025-07-16 | $107.4 | $105.2 | $2.17 | 3,839,334.0 | +1.19% |
| 2025-07-15 | $106.9 | $105.8 | $1.05 | 2,934,562.0 | -0.23% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $107.9 | $103.4 | $4.51 | 51,913,658.0 | +0.73% |
| 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% |
Johnson Controls International Plc-Aktien (JCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.23 | $51.70 | $6.53 | 150,933,241.0 | +9.17% |
| 2023-11 | $53.19 | $49.20 | $3.99 | 96,151,224.0 | +7.71% |
| 2023-10 | $53.51 | $47.90 | $5.61 | 94,492,867.0 | -7.87% |
| 2023-09 | $59.83 | $51.46 | $8.37 | 87,526,408.0 | -9.91% |
| 2023-08 | $70.43 | $57.86 | $12.57 | 100,631,274.0 | -15.08% |
| 2023-07 | $70.06 | $66.04 | $4.02 | 66,154,615.0 | +2.07% |
| 2023-06 | $68.66 | $59.00 | $9.66 | 73,688,910.0 | +14.14% |
| 2023-05 | $64.11 | $58.11 | $6.00 | 92,729,965.0 | -0.23% |
| 2023-04 | $60.63 | $54.90 | $5.73 | 72,479,570.0 | -0.63% |
| 2023-03 | $66.00 | $56.88 | $9.12 | 95,265,206.0 | -3.99% |
| 2023-02 | $66.99 | $62.08 | $4.91 | 71,150,990.0 | -9.85% |
| 2023-01 | $69.60 | $64.02 | $5.58 | 60,196,759.0 | +8.70% |
2.01%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):