Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
163,36-1,17 (-0,71%)
Börsenschluss: 04:00PM EDT
163,99 +0,63 (+0,39%)
Nachbörse: 07:57PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022165,00165,74163,32163,36163,368.980.500
29. Sept. 2022166,48167,17163,89164,53164,537.008.100
28. Sept. 2022166,25167,38165,10166,36166,368.660.900
27. Sept. 2022166,36167,67164,40164,94164,948.686.700
26. Sept. 2022165,80166,84164,38165,70165,708.735.500
23. Sept. 2022165,74167,48164,66166,72166,729.595.600
22. Sept. 2022163,15167,16162,83166,18166,187.401.100
21. Sept. 2022165,02166,80163,24163,28163,288.071.200
20. Sept. 2022165,22165,90164,32164,97164,977.143.400
19. Sept. 2022166,30166,43164,08166,28166,287.380.900
16. Sept. 2022165,32167,63164,75167,60167,6020.198.900
15. Sept. 2022164,45166,07164,10165,08165,087.174.500
14. Sept. 2022162,38165,36162,38164,66164,669.555.700
13. Sept. 2022163,57164,44160,81161,33161,336.726.400
12. Sept. 2022166,11166,57165,22165,64165,646.365.300
09. Sept. 2022164,99166,20164,39165,71165,715.500.600
08. Sept. 2022163,88165,42163,08165,39165,395.838.400
07. Sept. 2022162,91164,42162,16164,07164,074.590.600
06. Sept. 2022163,94166,22162,82163,18163,187.394.600
02. Sept. 2022165,86166,20162,01162,74162,745.803.200
01. Sept. 2022161,49165,50161,48165,34165,347.509.600
31. Aug. 2022163,23163,55161,27161,34161,348.741.700
30. Aug. 2022163,30163,54162,03162,43162,436.973.300
29. Aug. 2022163,47163,84162,02163,00163,005.259.200
26. Aug. 2022167,46167,50164,20164,27164,275.667.100
25. Aug. 2022165,95167,24164,70167,13167,135.678.700
24. Aug. 2022166,56166,59165,07165,58165,585.684.300
23. Aug. 2022167,00167,77165,80166,13166,135.566.300
22. Aug. 2022168,90168,92167,17167,59167,595.462.600
19. Aug. 2022167,10170,12167,00169,31169,318.128.500
18. Aug. 2022167,68168,30165,93166,77166,778.312.100
17. Aug. 2022166,41168,56166,41167,58167,587.406.600
16. Aug. 2022165,86168,25165,60167,57167,577.453.600
15. Aug. 2022166,00166,75165,13166,09166,0910.072.000
12. Aug. 2022167,54167,94165,15165,30165,3014.606.900
11. Aug. 2022168,52169,95166,98167,14167,149.328.700
10. Aug. 2022171,02171,24169,53170,67170,675.603.400
09. Aug. 2022170,54171,12169,73170,18170,185.532.500
08. Aug. 2022171,30171,48169,44170,20170,204.629.800
05. Aug. 2022171,30171,53169,79171,11171,115.235.500
04. Aug. 2022174,81175,09171,60171,79171,795.651.600
03. Aug. 2022172,55175,26171,77174,59174,595.010.000
02. Aug. 2022175,01175,49172,70172,92172,925.794.200
01. Aug. 2022174,17175,16173,54173,91173,915.461.400
29. Juli 2022173,79174,85172,91174,52174,526.451.400
28. Juli 2022173,40176,09171,44174,20174,205.513.000
27. Juli 2022172,63174,10171,13173,20173,204.648.500
26. Juli 2022172,56174,98172,49173,68173,684.525.500
25. Juli 2022172,12172,98171,72172,46172,464.437.300
22. Juli 2022171,60172,49171,06172,12172,124.257.000
21. Juli 2022170,05171,39169,77171,31171,315.729.200
20. Juli 2022172,20172,55169,76170,71170,717.455.800
19. Juli 2022176,33176,75169,88171,69171,6913.256.400
18. Juli 2022177,74178,19173,91174,23174,237.605.700
15. Juli 2022177,71178,51176,55178,23178,235.691.100
14. Juli 2022172,53176,01172,30175,68175,685.359.600
13. Juli 2022175,66176,33174,50175,44175,445.291.700
12. Juli 2022177,98178,45175,20175,85175,854.708.800
11. Juli 2022177,70179,02177,52178,35178,353.645.200
08. Juli 2022178,33179,99177,77178,28178,283.828.300
07. Juli 2022177,86179,12177,51178,50178,505.725.800
06. Juli 2022178,07179,44177,41178,30178,305.335.600
05. Juli 2022178,83179,13174,61178,14178,145.676.400
01. Juli 2022177,45179,72176,69179,52179,525.498.400
30. Juni 2022176,86178,29175,03177,51177,5110.777.200
29. Juni 2022177,22178,30176,43176,99176,997.097.900
28. Juni 2022182,17182,97176,31176,94176,949.245.700
27. Juni 2022181,64183,35181,50182,12182,125.908.600
24. Juni 2022180,78182,53179,98182,29182,299.374.400
23. Juni 2022177,00179,82176,52179,66179,6610.223.500
22. Juni 2022172,00177,92171,69175,74175,7410.593.100
21. Juni 2022170,75173,86169,56173,01173,018.219.700
17. Juni 2022170,63172,20169,24169,46169,4612.486.600
16. Juni 2022168,40170,21167,41170,08170,087.056.700
15. Juni 2022169,64171,44168,64169,99169,997.796.100
14. Juni 2022171,06171,11167,26168,19168,197.116.800
13. Juni 2022170,08172,25170,08170,81170,817.997.000
10. Juni 2022172,17173,97170,62172,55172,556.647.300
09. Juni 2022177,21178,65173,64173,71173,715.509.600
08. Juni 2022178,10179,45176,80177,28177,284.333.100
07. Juni 2022176,98179,30176,40178,34178,345.447.800
06. Juni 2022177,21178,50176,00176,40176,405.386.500
03. Juni 2022177,07178,67176,15176,42176,424.234.200
02. Juni 2022177,74177,81174,59177,15177,158.666.500
01. Juni 2022179,15179,83175,90177,71177,715.175.400
31. Mai 2022178,00180,17175,01179,53179,5316.391.400
27. Mai 2022179,76181,16178,23181,09181,095.853.600
26. Mai 2022181,00181,00178,60179,46179,466.897.600
25. Mai 2022180,53181,55179,06179,62179,626.558.900
24. Mai 2022179,25181,74179,10181,40181,406.419.800
23. Mai 2022177,60179,93177,46179,44179,447.040.800
20. Mai 2022174,85177,16174,05176,98176,987.522.100
19. Mai 2022174,72174,80172,69173,94173,946.874.500
18. Mai 2022178,84179,37175,17175,50175,508.608.800
17. Mai 2022178,72179,70176,59178,82178,825.751.100
16. Mai 2022176,85179,13176,17178,08178,085.516.700
13. Mai 2022178,70178,89175,80176,85176,857.732.200
12. Mai 2022176,47177,95174,71177,87177,876.898.600
11. Mai 2022175,96178,32175,88176,13176,136.138.900
10. Mai 2022178,23179,18176,50177,09177,098.186.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...