Deutsche Märkte öffnen in 1 Stunde 45 Minute

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
151,63+0,35 (+0,23%)
Börsenschluss: 04:00PM EST
151,75 +0,12 (+0,08%)
Nachbörse: 07:59PM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2023151,40151,81150,84151,63151,635.909.000
27. Nov. 2023152,29152,32150,97151,28151,286.449.700
24. Nov. 2023150,86152,68150,86152,50152,503.351.400
22. Nov. 2023151,63152,04150,39150,82150,824.633.500
21. Nov. 2023150,10151,29149,61151,12151,125.916.300
20. Nov. 2023147,91150,40147,54149,91149,918.851.700
20. Nov. 20231.19 Dividende
17. Nov. 2023150,55150,79149,07149,79148,607.023.300
16. Nov. 2023149,50150,17148,64150,10148,916.875.600
15. Nov. 2023147,35149,42147,27148,80147,626.729.100
14. Nov. 2023147,64148,54146,97147,66146,496.713.600
13. Nov. 2023147,25147,90146,65147,63146,465.889.300
10. Nov. 2023148,25148,50145,64147,25146,086.930.700
09. Nov. 2023150,50150,50147,26147,42146,256.973.600
08. Nov. 2023151,35151,83150,34150,35149,165.460.000
07. Nov. 2023151,93152,25150,68150,90149,704.840.400
06. Nov. 2023151,78152,43151,37151,70150,494.851.400
03. Nov. 2023151,21152,27150,15151,34150,144.925.500
02. Nov. 2023147,71150,40147,54150,24149,055.349.100
01. Nov. 2023149,19149,76148,46148,69147,515.733.000
31. Okt. 2023147,54148,54146,64148,34147,167.576.900
30. Okt. 2023146,09147,24146,00147,03145,868.205.300
27. Okt. 2023148,49148,66144,95145,60144,4411.385.800
26. Okt. 2023151,97151,97148,88149,00147,827.612.500
25. Okt. 2023151,24152,17150,23151,57150,375.880.800
24. Okt. 2023150,75151,96150,13151,23150,036.155.300
23. Okt. 2023152,86153,50151,21151,39150,195.874.000
20. Okt. 2023152,74153,87152,33153,00151,787.206.600
19. Okt. 2023151,67153,11150,15152,32151,117.733.800
18. Okt. 2023155,41155,95152,05152,73151,529.097.300
17. Okt. 2023155,98158,95154,61156,09154,8512.244.400
16. Okt. 2023157,82158,25156,84157,53156,286.408.100
13. Okt. 2023156,73157,36156,05156,85155,605.359.800
12. Okt. 2023155,92156,56155,07156,33155,095.792.400
11. Okt. 2023158,46159,05156,04156,18154,946.922.900
10. Okt. 2023158,38159,27157,90158,36157,105.273.500
09. Okt. 2023157,18158,88157,09158,54157,284.414.100
06. Okt. 2023157,08158,30156,59157,64156,395.801.100
05. Okt. 2023156,27158,04156,07157,14155,895.993.300
04. Okt. 2023155,57155,93154,57155,52154,284.955.200
03. Okt. 2023154,68155,50153,89155,34154,115.740.800
02. Okt. 2023155,42155,42153,32155,15153,927.259.700
29. Sept. 2023157,37157,60155,35155,75154,517.679.900
28. Sept. 2023157,50157,96156,22156,88155,637.861.900
27. Sept. 2023158,58158,76155,26157,11155,8610.211.600
26. Sept. 2023159,81160,08158,86159,02157,764.904.800
25. Sept. 2023160,07160,36158,73160,26158,996.722.500
22. Sept. 2023161,30161,40160,25160,50159,224.976.700
21. Sept. 2023162,57163,50161,59161,66160,384.526.700
20. Sept. 2023162,19163,54161,66162,91161,623.837.400
19. Sept. 2023162,25162,85161,38162,20160,915.550.800
18. Sept. 2023162,12163,15160,75162,47161,185.789.000
15. Sept. 2023163,98164,82161,21161,45160,1713.388.900
14. Sept. 2023164,68165,27163,44163,74162,447.758.400
13. Sept. 2023163,76164,95163,00163,99162,697.397.500
12. Sept. 2023162,22163,93161,53163,58162,286.045.800
11. Sept. 2023161,06162,69160,45162,66161,376.309.300
08. Sept. 2023159,59160,68159,19160,56159,286.957.000
07. Sept. 2023159,14161,06158,98160,03158,769.931.800
06. Sept. 2023159,84160,00157,35158,01156,759.753.800
05. Sept. 2023160,56161,97160,28160,68159,409.019.800
01. Sept. 2023161,42162,48160,01160,48159,218.609.500
31. Aug. 2023163,37163,57161,28161,68160,4015.333.000
30. Aug. 2023165,11165,83163,68163,73162,439.939.100
29. Aug. 2023164,87165,68162,77164,31163,0012.208.600
28. Aug. 2023165,00166,21163,17164,29162,9818.458.000
25. Aug. 2023164,30167,78164,06166,25164,9318.185.500
25. Aug. 20231.19 Dividende
24. Aug. 2023164,03166,67163,86165,09162,6070.755.100
23. Aug. 2023165,90166,50163,47164,53162,05119.011.400
22. Aug. 2023166,86167,84165,41166,02163,5156.835.400
21. Aug. 2023169,69169,85165,96167,35164,82151.319.500
18. Aug. 2023173,17173,99171,31172,49169,8949.617.200
17. Aug. 2023172,86175,39172,76174,01171,3870.904.200
16. Aug. 2023172,53174,73172,13172,39169,7985.832.700
15. Aug. 2023172,80174,56172,14172,94170,3388.958.100
14. Aug. 2023173,52175,60171,75173,44170,8264.036.900
11. Aug. 2023172,48173,95171,62173,85171,2345.904.100
10. Aug. 2023174,00175,97171,64172,17169,5748.213.800
09. Aug. 2023173,00174,25172,05173,07170,4642.974.400
08. Aug. 2023172,99173,55171,39173,18170,5727.378.700
07. Aug. 2023169,49173,34169,36173,10170,4917.736.400
04. Aug. 2023170,34172,68167,89169,04166,4923.414.300
03. Aug. 2023169,95171,32169,67170,64168,0617.424.800
02. Aug. 2023168,85171,24168,85169,91167,3514.595.600
01. Aug. 2023166,37169,09166,06168,89166,3415.810.300
31. Juli 2023169,69170,22166,71167,53165,0022.632.700
28. Juli 2023174,00175,36173,23174,48171,8514.138.800
27. Juli 2023172,18174,29172,04173,69171,0712.446.400
26. Juli 2023172,00173,85171,40172,72170,1114.288.200
25. Juli 2023170,45172,68169,75172,39169,7913.790.100
24. Juli 2023171,50173,82170,99171,08168,5015.155.400
21. Juli 2023168,18170,82168,18170,19167,6212.076.500
20. Juli 2023161,94169,14161,30168,38165,8421.892.900
19. Juli 2023157,91160,41157,33158,74156,347.522.600
18. Juli 2023159,07160,89158,19159,06156,666.332.500
17. Juli 2023159,75159,87158,15159,07156,675.486.800
14. Juli 2023159,18160,23158,98159,87157,465.361.700
13. Juli 2023158,00159,13157,41158,81156,416.401.700
12. Juli 2023158,94158,94157,88158,08155,696.940.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...