Holen Sie sich die Stockscreener-App
228.39
2.48%
-5.81
Handel nachbörslich:
228.60
0.21
+0.09%
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $232.8 | $227.6 | $5.15 | 18,942,344.0 | -2.48% |
| 2026-06-17 | $235.4 | $230.7 | $4.73 | 8,441,322.0 | -0.42% |
| 2026-06-16 | $236.4 | $231.0 | $5.35 | 7,557,842.0 | -0.20% |
| 2026-06-15 | $239.5 | $233.6 | $5.92 | 7,525,067.0 | -2.16% |
| 2026-06-12 | $240.9 | $237.5 | $3.39 | 6,453,116.0 | +1.07% |
| 2026-06-11 | $241.6 | $238.1 | $3.46 | 7,390,708.0 | -0.07% |
| 2026-06-10 | $240.9 | $237.1 | $3.88 | 8,328,985.0 | +0.63% |
| 2026-06-09 | $237.7 | $230.4 | $7.30 | 8,345,785.0 | +2.08% |
| 2026-06-08 | $234.9 | $230.6 | $4.39 | 7,476,866.0 | -0.26% |
| 2026-06-05 | $235.2 | $229.0 | $6.22 | 8,022,989.0 | +2.02% |
| 2026-06-04 | $228.7 | $225.9 | $2.77 | 7,263,460.0 | +2.21% |
| 2026-06-03 | $224.9 | $222.0 | $2.93 | 6,495,857.0 | +0.16% |
| 2026-06-02 | $225.5 | $221.2 | $4.33 | 5,654,194.0 | -0.28% |
| 2026-06-01 | $224.4 | $220.8 | $3.60 | 8,036,142.0 | -0.81% |
| 2026-05-29 | $231.5 | $224.6 | $6.91 | 13,697,937.0 | -2.37% |
| 2026-05-28 | $231.9 | $229.7 | $2.14 | 6,804,026.0 | -0.21% |
| 2026-05-27 | $232.9 | $229.0 | $3.87 | 5,822,222.0 | +0.48% |
| 2026-05-26 | $233.2 | $229.1 | $4.16 | 6,425,403.0 | -1.78% |
| 2026-05-22 | $235.5 | $232.7 | $2.78 | 5,460,472.0 | +1.13% |
| 2026-05-21 | $231.9 | $227.3 | $4.54 | 5,222,052.0 | +1.05% |
| 2026-05-20 | $232.0 | $229.2 | $2.83 | 7,169,304.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $241.6 | $220.8 | $20.76 | 134,877,021.0 | +1.36% |
| 2026-05 | $235.5 | $220.4 | $15.12 | 147,224,957.0 | -1.97% |
| 2026-04 | $247.2 | $223.8 | $23.44 | 158,312,922.0 | -5.97% |
| 2026-03 | $251.7 | $232.2 | $19.47 | 169,133,125.0 | -1.61% |
| 2026-02 | $248.9 | $227.2 | $21.69 | 179,060,401.0 | +9.32% |
| 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% |
2.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):