Holen Sie sich die Stockscreener-App
189.20
0.14%
0.3061
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt JNJ?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Johnson Johnson-Aktien (JNJ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-08 | $189.5 | $188.3 | $1.24 | 1,852,558.0 | +0.18% |
| 2025-10-07 | $189.2 | $182.9 | $6.29 | 8,690,482.0 | +0.39% |
| 2025-10-06 | $189.9 | $187.4 | $2.55 | 5,619,069.0 | -0.25% |
| 2025-10-03 | $189.8 | $186.9 | $2.87 | 9,015,058.0 | +1.43% |
| 2025-10-02 | $186.6 | $184.1 | $2.50 | 7,581,796.0 | -0.04% |
| 2025-10-01 | $186.6 | $183.9 | $2.65 | 12,763,610.0 | +0.34% |
| 2025-09-30 | $186.0 | $181.1 | $4.92 | 11,410,086.0 | +2.09% |
| 2025-09-29 | $181.9 | $179.8 | $2.06 | 8,518,973.0 | +1.06% |
| 2025-09-26 | $179.9 | $177.3 | $2.59 | 8,590,136.0 | +1.11% |
| 2025-09-25 | $178.4 | $175.9 | $2.49 | 8,381,846.0 | +0.59% |
| 2025-09-24 | $176.9 | $175.7 | $1.21 | 6,428,619.0 | +0.06% |
| 2025-09-23 | $177.0 | $174.8 | $2.14 | 8,189,825.0 | +1.36% |
| 2025-09-22 | $176.6 | $174.1 | $2.52 | 6,996,665.0 | -1.12% |
| 2025-09-19 | $177.2 | $173.3 | $3.83 | 25,553,380.0 | +1.17% |
| 2025-09-18 | $177.0 | $173.9 | $3.15 | 8,127,640.0 | -1.72% |
| 2025-09-17 | $178.5 | $176.6 | $1.92 | 6,649,486.0 | +0.42% |
| 2025-09-16 | $177.6 | $175.7 | $1.97 | 7,958,273.0 | -0.53% |
| 2025-09-15 | $179.0 | $176.9 | $2.06 | 4,766,990.0 | -0.37% |
| 2025-09-12 | $178.8 | $176.7 | $2.08 | 7,214,418.0 | -0.25% |
| 2025-09-11 | $178.8 | $175.6 | $3.22 | 5,785,222.0 | +1.54% |
| 2025-09-10 | $176.6 | $174.3 | $2.27 | 6,889,893.0 | -0.66% |
| 2025-09-09 | $178.1 | $176.4 | $1.64 | 5,925,429.0 | -0.66% |
Johnson Johnson-Aktien (JNJ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Johnson Johnson-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JNJ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Johnson Johnson-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Johnson Johnson-Aktien (JNJ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $189.9 | $182.9 | $6.98 | 45,522,573.0 | +2.05% |
| 2025-09 | $186.0 | $173.3 | $12.66 | 179,103,167.0 | +4.66% |
| 2025-08 | $181.2 | $164.8 | $16.37 | 172,812,757.0 | +7.55% |
| 2025-07 | $170.0 | $152.8 | $17.18 | 180,655,166.0 | +7.85% |
| 2025-06 | $157.7 | $149.0 | $8.63 | 158,660,715.0 | -1.58% |
| 2025-05 | $157.9 | $146.1 | $11.83 | 170,835,891.0 | -0.70% |
| 2025-04 | $161.8 | $141.5 | $20.31 | 236,042,620.0 | -5.75% |
| 2025-03 | $169.9 | $160.6 | $9.34 | 168,456,560.0 | +0.50% |
| 2025-02 | $166.4 | $150.8 | $15.65 | 155,969,350.0 | +8.46% |
| 2025-01 | $154.1 | $140.7 | $13.46 | 180,661,049.0 | +5.21% |
Johnson Johnson-Aktien (JNJ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $155.0 | $142.8 | $12.25 | 152,254,297.0 | -7.53% |
| 2024-11 | $161.1 | $150.8 | $10.30 | 139,569,435.0 | -3.03% |
| 2024-10 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| 2024-09 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| 2024-08 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| 2024-07 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| 2024-06 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| 2024-05 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| 2024-04 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| 2024-03 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| 2024-02 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| 2024-01 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
Johnson Johnson-Aktien (JNJ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| 2023-11 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| 2023-10 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| 2023-09 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| 2023-08 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| 2023-07 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| 2023-06 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| 2023-05 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| 2023-04 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| 2023-03 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| 2023-02 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| 2023-01 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
0.62%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):