Deutsche Märkte öffnen in 2 Stunden 41 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
168,23-0,66 (-0,39%)
Börsenschluss: 04:00PM EST
168,10 -0,13 (-0,08%)
Nachbörse: 07:59PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 2023168,54168,87167,77168,23168,236.054.500
26. Jan. 2023169,55169,91168,65168,89168,896.946.100
25. Jan. 2023167,17169,51167,08169,51169,517.099.800
24. Jan. 2023175,00175,00166,01168,31168,3110.541.800
23. Jan. 2023169,10169,63167,95168,31168,318.425.400
20. Jan. 2023170,10170,11167,48168,74168,748.606.400
19. Jan. 2023169,03171,28168,71169,53169,536.939.500
18. Jan. 2023171,65172,00169,71169,76169,767.047.800
17. Jan. 2023174,00174,58172,09172,36172,366.053.300
13. Jan. 2023173,19174,01172,38173,43173,436.088.000
12. Jan. 2023174,26174,71172,80174,00174,004.269.400
11. Jan. 2023175,57175,72172,11174,88174,886.494.800
10. Jan. 2023175,70176,14174,32175,16175,165.047.500
09. Jan. 2023179,30179,76175,18175,58175,587.925.300
06. Jan. 2023180,13180,93179,39180,25180,255.703.800
05. Jan. 2023179,02179,99178,41178,80178,806.255.300
04. Jan. 2023178,89180,19178,48180,13180,139.788.800
03. Jan. 2023176,16178,38176,01178,19178,196.344.900
30. Dez. 2022177,49177,77175,40176,65176,654.216.600
29. Dez. 2022177,55178,30177,07177,56177,562.828.800
28. Dez. 2022177,76178,45176,65176,66176,662.645.400
27. Dez. 2022178,11178,35176,99177,43177,433.067.300
23. Dez. 2022176,67177,52175,81177,48177,483.683.400
22. Dez. 2022176,77177,51175,34177,03177,035.709.100
21. Dez. 2022176,27178,18175,65177,68177,685.472.000
20. Dez. 2022176,00176,44175,17175,67175,676.174.700
19. Dez. 2022175,35176,17174,07175,48175,485.736.000
16. Dez. 2022177,00177,00174,86175,67175,6718.841.800
15. Dez. 2022179,20179,84176,40177,49177,497.602.400
14. Dez. 2022178,58181,04178,58179,76179,769.533.600
13. Dez. 2022179,10180,20178,31179,21179,219.177.500
12. Dez. 2022175,95177,87175,60177,84177,844.882.400
09. Dez. 2022177,12177,89175,66175,74175,744.561.000
08. Dez. 2022176,82177,47176,34177,20177,204.798.500
07. Dez. 2022176,57177,88176,23177,17177,175.702.600
06. Dez. 2022179,92180,00175,93176,10176,107.943.500
05. Dez. 2022178,36179,36178,00178,78178,785.120.600
02. Dez. 2022177,50178,96176,96178,88178,885.823.900
01. Dez. 2022179,00179,96177,77178,74178,746.282.600
30. Nov. 2022176,37178,01174,78178,00178,0013.288.000
29. Nov. 2022177,01177,26174,66176,09176,096.700.500
28. Nov. 2022176,75177,77176,56177,33177,336.183.100
25. Nov. 2022177,38178,12176,86177,24177,243.058.600
23. Nov. 2022176,44177,40176,01177,01177,015.389.200
22. Nov. 2022176,40177,19176,33176,82176,824.707.900
21. Nov. 2022175,89176,55174,83175,97175,975.706.600
18. Nov. 2022175,00176,64174,62176,20176,206.555.700
17. Nov. 2022173,00174,99172,98174,86174,864.464.100
16. Nov. 2022173,64174,99173,13173,46173,465.500.900
15. Nov. 2022172,19173,00170,52172,39172,399.351.000
14. Nov. 2022170,25173,26170,25171,91171,916.581.500
11. Nov. 2022172,73173,11166,82169,25169,2511.074.700
10. Nov. 2022174,35174,77172,04174,47174,477.877.500
09. Nov. 2022174,27175,00172,34172,45172,456.150.000
08. Nov. 2022173,13174,69172,18173,84173,845.148.400
07. Nov. 2022171,67173,85171,44172,98172,986.621.000
04. Nov. 2022171,56172,50169,24171,48171,485.300.900
03. Nov. 2022169,81171,47168,94170,72170,724.819.900
02. Nov. 2022172,89173,94170,29170,43170,436.877.300
01. Nov. 2022174,06174,63170,42173,09173,096.985.000
31. Okt. 2022174,52175,16173,42173,97173,977.810.000
28. Okt. 2022173,00175,39172,59174,87174,876.073.900
27. Okt. 2022172,35173,43171,72172,31172,315.390.900
26. Okt. 2022171,32172,57170,52172,21172,216.123.800
25. Okt. 2022170,17171,11168,52170,71170,715.661.900
24. Okt. 2022169,81172,08169,25170,98170,986.855.500
21. Okt. 2022164,71169,37164,43168,71168,718.487.600
20. Okt. 2022165,00165,74164,33165,11165,115.659.900
19. Okt. 2022166,00166,25163,89164,69164,6910.044.600
18. Okt. 2022165,00167,17163,05166,01166,0110.883.600
17. Okt. 2022165,40167,21165,01166,59166,596.710.800
14. Okt. 2022164,44165,68163,60164,46164,465.684.600
13. Okt. 2022160,89165,99160,75165,15165,156.465.100
12. Okt. 2022162,94164,88162,50162,69162,694.341.700
11. Okt. 2022160,37164,11160,37162,73162,736.212.200
10. Okt. 2022160,63161,28159,18160,41160,415.315.600
07. Okt. 2022161,77162,22159,17160,20160,206.363.500
06. Okt. 2022164,79165,00161,69161,91161,915.890.700
05. Okt. 2022165,02166,04164,21165,11165,114.539.400
04. Okt. 2022163,85166,00162,92165,62165,626.236.100
03. Okt. 2022164,29164,38161,70163,20163,208.657.000
30. Sept. 2022165,00165,74163,32163,36163,368.985.200
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. 2022165,74167,48164,66166,72166,729.598.600
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. 2022165,32167,63164,75167,60167,6020.201.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...