Holen Sie sich die Stockscreener-App
243.87
0.27%
-0.68
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $244.9 | $242.7 | $2.28 | 4,694,223.0 | -0.28% |
| 2026-02-12 | $246.3 | $239.7 | $6.67 | 10,249,685.0 | +1.53% |
| 2026-02-11 | $241.3 | $237.4 | $3.86 | 6,801,621.0 | +1.05% |
| 2026-02-10 | $240.5 | $237.9 | $2.62 | 6,719,971.0 | -0.12% |
| 2026-02-09 | $240.7 | $237.0 | $3.70 | 9,376,391.0 | -0.56% |
| 2026-02-06 | $240.9 | $238.0 | $2.96 | 8,267,403.0 | +0.93% |
| 2026-02-05 | $239.6 | $235.0 | $4.59 | 10,285,025.0 | +1.42% |
| 2026-02-04 | $235.8 | $232.9 | $2.89 | 8,634,578.0 | +0.59% |
| 2026-02-03 | $235.2 | $230.5 | $4.72 | 9,341,898.0 | +1.02% |
| 2026-02-02 | $231.2 | $227.2 | $3.94 | 8,171,181.0 | +1.54% |
| 2026-01-30 | $228.5 | $225.3 | $3.17 | 11,042,153.0 | -0.02% |
| 2026-01-29 | $230.0 | $227.1 | $2.92 | 9,240,609.0 | -0.19% |
| 2026-01-28 | $228.6 | $226.1 | $2.50 | 8,961,304.0 | +1.46% |
| 2026-01-27 | $225.5 | $220.7 | $4.80 | 8,152,181.0 | +1.33% |
| 2026-01-26 | $222.0 | $220.0 | $2.03 | 6,704,114.0 | +0.61% |
| 2026-01-23 | $221.2 | $217.8 | $3.37 | 6,794,873.0 | +0.76% |
| 2026-01-22 | $222.2 | $218.1 | $4.07 | 13,004,400.0 | +0.22% |
| 2026-01-21 | $218.7 | $210.5 | $8.18 | 14,884,545.0 | -0.09% |
| 2026-01-20 | $218.7 | $214.5 | $4.22 | 13,910,762.0 | -0.21% |
| 2026-01-16 | $220.1 | $218.1 | $1.98 | 9,952,882.0 | -0.41% |
| 2026-01-15 | $219.8 | $215.9 | $3.84 | 8,398,843.0 | +0.47% |
| 2026-01-14 | $218.9 | $214.1 | $4.72 | 11,790,654.0 | +2.29% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $246.3 | $227.2 | $19.10 | 82,541,976.0 | +7.31% |
| 2026-01 | $230.0 | $200.9 | $29.09 | 189,716,085.0 | +9.81% |
Johnson Johnson-Aktien (JNJ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $215.2 | $199.9 | $15.28 | 169,839,130.0 | -0.00% |
| 2025-11 | $207.8 | $185.1 | $22.69 | 173,925,071.0 | +9.56% |
| 2025-10 | $194.5 | $182.9 | $11.54 | 194,338,890.0 | +1.86% |
| 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% |
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):