176.79
price up icon0.17%   0.30
after-market Handel nachbörslich: 177.35 0.56 +0.32%
loading

Johnson Johnson-Aktien (JNJ) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-27 $177.7 $176.2 $1.53 5,949,096.0 +0.17%
2025-08-26 $177.2 $175.8 $1.39 9,142,690.0 -1.08%
2025-08-25 $180.3 $178.3 $1.97 5,018,785.0 -0.49%
2025-08-22 $181.2 $177.5 $3.69 9,417,467.0 +0.20%
2025-08-21 $180.1 $178.2 $1.92 8,473,621.0 +0.05%
2025-08-20 $180.6 $178.0 $2.61 9,027,429.0 +0.58%
2025-08-19 $178.2 $176.0 $2.20 8,478,325.0 +0.88%
2025-08-18 $177.6 $176.1 $1.47 9,231,991.0 -0.22%
2025-08-15 $177.3 $175.0 $2.30 9,453,779.0 +1.10%
2025-08-14 $175.7 $172.7 $3.00 8,235,962.0 +0.17%
2025-08-13 $174.5 $172.7 $1.84 5,871,245.0 +0.95%
2025-08-12 $174.8 $171.8 $2.94 7,870,997.0 -0.60%
2025-08-11 $174.6 $173.1 $1.55 7,207,195.0 +0.28%
2025-08-08 $174.0 $170.4 $3.57 7,685,866.0 +1.05%
2025-08-07 $171.6 $169.9 $1.70 9,402,599.0 +0.55%
2025-08-06 $172.2 $169.7 $2.50 8,955,394.0 -0.09%
2025-08-05 $171.6 $169.7 $1.91 7,930,326.0 -0.18%
2025-08-04 $171.2 $166.6 $4.55 12,846,034.0 +2.22%
2025-08-01 $167.6 $164.8 $2.83 8,911,731.0 +1.57%
2025-07-31 $167.1 $164.2 $2.84 9,875,735.0 -1.51%
2025-07-30 $168.6 $166.8 $1.83 6,173,755.0 -0.51%
2025-07-29 $168.8 $166.4 $2.41 7,661,908.0 +1.14%

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
2025-08 $181.2 $164.8 $16.37 165,059,628.0 +7.31%
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%
$208.06
price down icon 0.14%
drug_manufacturers_general NVS
$126.89
price up icon 0.20%
drug_manufacturers_general MRK
$84.07
price down icon 1.08%
drug_manufacturers_general NVO
$56.44
price up icon 1.99%
drug_manufacturers_general LLY
$734.17
price down icon 0.25%
Kapitalisierung:     |  Volumen (24h):