Holen Sie sich die Stockscreener-App
170.74
0.18%
-0.30
Vorhandelsmarkt:
170.96
0.22
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-08-05 | $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% |
| 2025-07-28 | $167.9 | $165.1 | $2.89 | 8,008,133.0 | -1.24% |
| 2025-07-25 | $169.9 | $167.4 | $2.44 | 6,196,244.0 | -0.74% |
| 2025-07-24 | $170.0 | $168.9 | $1.11 | 6,629,014.0 | +0.27% |
| 2025-07-23 | $169.1 | $168.1 | $1.03 | 5,365,233.0 | +0.70% |
| 2025-07-22 | $168.1 | $164.7 | $3.34 | 9,275,312.0 | +2.17% |
| 2025-07-21 | $164.9 | $162.8 | $2.13 | 8,199,052.0 | +0.40% |
| 2025-07-18 | $165.1 | $163.4 | $1.74 | 9,704,037.0 | +0.44% |
| 2025-07-17 | $164.7 | $162.3 | $2.40 | 11,209,251.0 | -1.09% |
| 2025-07-16 | $166.1 | $159.8 | $6.32 | 22,118,000.0 | +6.19% |
| 2025-07-15 | $157.2 | $154.8 | $2.39 | 6,858,955.0 | -1.05% |
| 2025-07-14 | $157.5 | $155.5 | $1.95 | 10,183,552.0 | -0.05% |
| 2025-07-11 | $157.2 | $155.2 | $2.00 | 7,732,850.0 | -0.50% |
| 2025-07-10 | $159.2 | $155.8 | $3.42 | 6,719,364.0 | +0.90% |
| 2025-07-09 | $156.7 | $155.1 | $1.62 | 6,139,811.0 | +0.31% |
| 2025-07-08 | $156.8 | $154.2 | $2.55 | 6,432,103.0 | +0.33% |
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 | $171.6 | $164.8 | $6.77 | 37,618,417.0 | +3.64% |
| 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% |
0.69%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):