WKN: | 853260 |
ISIN: | US4781601046 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
Weshalb die Johnson & Johnson-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 07. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
132,10 132,10 |
132,10 132,10 |
132,10 | 132,10 |
15.456 -0,57% |
-0,57% |
03.07.2025 |
131,82 132,86 |
133,00 131,82 |
131,82 | 132,86 |
42.151 0,58% |
0,58% |
02.07.2025 |
132,34 132,10 |
132,58 132,10 |
132,10 | 132,10 |
7.287 0,12% |
0,12% |
01.07.2025 |
129,28 131,94 |
131,94 129,28 |
129,28 | 131,94 |
37.728 2,31% |
2,31% |
30.06.2025 |
130,26 128,96 |
130,50 128,94 |
128,94 | 128,96 |
30.486 -0,72% |
-0,72% |
27.06.2025 |
130,08 129,90 |
130,34 129,26 |
129,26 | 129,90 |
55.286 0,23% |
0,23% |
26.06.2025 |
130,38 129,60 |
130,38 129,60 |
129,60 | 129,60 |
0 -1,10% |
-1,10% |
25.06.2025 |
130,70 131,04 |
131,26 130,70 |
130,70 | 131,04 |
16.660 0,29% |
0,29% |
24.06.2025 |
130,66 130,66 |
130,66 130,66 |
130,66 | 130,66 |
0 0,32% |
0,32% |
23.06.2025 |
129,82 130,24 |
130,42 129,82 |
129,82 | 130,24 |
391 0,18% |
0,18% |
20.06.2025 |
130,84 130,00 |
131,28 130,00 |
130,00 | 130,00 |
16.974 -0,64% |
-0,64% |
19.06.2025 |
131,14 130,84 |
131,82 130,84 |
130,84 | 130,84 |
11.067 -0,62% |
-0,62% |
18.06.2025 |
132,40 131,66 |
132,86 131,12 |
131,12 | 131,66 |
93.767 -1,44% |
-1,44% |
17.06.2025 |
133,82 133,58 |
134,02 133,58 |
133,58 | 133,58 |
73.119 -0,10% |
-0,10% |
16.06.2025 |
135,98 133,72 |
135,98 133,72 |
133,72 | 133,72 |
26.458 -1,46% |
-1,46% |
13.06.2025 |
135,22 135,70 |
135,86 134,96 |
134,96 | 135,70 |
4.741 0,62% |
0,62% |
12.06.2025 |
134,24 134,86 |
134,86 133,92 |
133,92 | 134,86 |
16.378 0,04% |
0,04% |
11.06.2025 |
136,54 134,80 |
137,08 134,80 |
134,80 | 134,80 |
16.430 -1,35% |
-1,35% |
10.06.2025 |
135,90 136,64 |
137,58 135,90 |
135,90 | 136,64 |
31.362 0,63% |
0,63% |
09.06.2025 |
135,32 135,78 |
136,14 135,32 |
135,32 | 135,78 |
11.644 -0,06% |
-0,06% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
139,06 146,94 |
147,00 137,84 |
137,84 | 146,94 | 5,67% |
Februar |
146,94 157,40 |
157,88 146,94 |
146,94 | 157,40 | 7,12% |
März |
157,40 153,14 |
158,70 149,08 |
149,08 | 153,14 | -2,71% |
April |
153,14 137,52 |
144,62 129,88 |
129,88 | 137,52 | -10,20% |
Mai |
137,52 136,22 |
139,32 130,90 |
130,90 | 136,22 | -0,95% |
Juni |
136,22 129,06 |
136,42 129,06 |
129,06 | 129,06 | -5,26% |
Juli |
129,06 132,38 |
133,14 129,06 |
129,06 | 132,38 | 2,57% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
139,06 132,38 |
158,70 129,06 |
129,06 | 132,38 | -4,80% |
2024 |
141,70 139,06 |
153,00 132,74 |
132,74 | 139,06 | -1,86% |
2023 |
166,14 141,70 |
170,00 135,70 |
135,70 | 141,70 | -14,71% |
2022 |
151,38 166,14 |
177,16 134,04 |
134,04 | 166,14 | 9,75% |
2021 |
126,40 151,38 |
153,52 126,40 |
126,40 | 151,38 | 19,76% |
2020 |
130,50 126,40 |
143,84 104,00 |
104,00 | 126,40 | -3,14% |
2019 |
111,70 130,50 |
132,56 110,91 |
110,91 | 130,50 | 16,83% |
2018 |
117,97 111,70 |
130,88 100,99 |
100,99 | 111,70 | -5,31% |
2017 |
110,24 117,97 |
122,76 103,62 |
103,62 | 117,97 | 7,01% |
2016 |
94,73 110,24 |
114,12 87,60 |
87,60 | 110,24 | 16,37% |
2015 |
86,76 94,73 |
97,07 80,88 |
80,88 | 94,73 | 9,19% |
2014 |
67,26 86,76 |
88,21 64,15 |
64,15 | 86,76 | 28,99% |
2013 |
52,81 67,26 |
71,25 52,81 |
52,81 | 67,26 | 27,36% |
2012 |
50,70 52,81 |
56,81 47,91 |
47,91 | 52,81 | 4,16% |
2011 |
46,92 50,70 |
50,92 41,05 |
41,05 | 50,70 | 8,06% |
2010 |
45,01 46,92 |
51,68 44,03 |
44,03 | 46,92 | 4,24% |
2009 |
41,69 45,01 |
45,49 36,29 |
36,29 | 45,01 | 7,96% |
2008 |
46,10 41,69 |
51,09 40,00 |
40,00 | 41,69 | -9,57% |
2007 |
50,23 46,10 |
52,50 43,78 |
43,78 | 46,10 | -8,22% |
2006 |
50,84 50,23 |
55,12 45,75 |
45,75 | 50,23 | -1,20% |
2005 |
47,30 50,84 |
55,30 47,00 |
47,00 | 50,84 | 7,48% |
2004 |
41,00 47,30 |
48,45 39,80 |
39,80 | 47,30 | 15,37% |
2003 |
50,00 41,00 |
55,00 39,60 |
39,60 | 41,00 | -18,00% |
2002 |
67,30 50,00 |
74,70 41,50 |
41,50 | 50,00 | -25,71% |
2001 |
57,65 67,30 |
69,60 45,65 |
45,65 | 67,30 | 16,74% |
2000 |
46,45 57,65 |
58,50 36,00 |
36,00 | 57,65 | 24,11% |
1999 |
35,79 46,45 |
51,75 33,00 |
33,00 | 46,45 | 29,78% |
1998 |
29,48 35,79 |
38,35 29,48 |
29,48 | 35,79 | 21,40% |
1997 |
20,45 29,48 |
30,29 19,79 |
19,79 | 29,48 | 44,16% |
1996 |
19,94 20,45 |
21,35 19,43 |
19,43 | 20,45 | 2,56% |