Holen Sie sich die Stockscreener-App
240.97
0.85%
-2.07
Handel nachbörslich:
240.51
-0.46
-0.19%
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $243.5 | $240.5 | $3.02 | 4,439,795.0 | -0.85% |
| 2026-04-02 | $247.2 | $241.9 | $5.34 | 6,864,931.0 | -0.44% |
| 2026-04-01 | $247.2 | $243.7 | $3.46 | 6,311,466.0 | -0.13% |
| 2026-03-31 | $245.3 | $242.7 | $2.68 | 7,547,605.0 | +0.80% |
| 2026-03-30 | $244.2 | $240.5 | $3.70 | 7,239,744.0 | +0.85% |
| 2026-03-27 | $242.7 | $239.1 | $3.55 | 7,609,438.0 | +0.51% |
| 2026-03-26 | $241.7 | $238.9 | $2.72 | 5,089,456.0 | -0.29% |
| 2026-03-25 | $241.5 | $235.7 | $5.73 | 6,553,292.0 | +1.98% |
| 2026-03-24 | $236.0 | $232.2 | $3.76 | 9,045,445.0 | -0.06% |
| 2026-03-23 | $238.3 | $234.2 | $4.06 | 7,300,928.0 | +0.02% |
| 2026-03-20 | $238.3 | $234.5 | $3.79 | 17,204,226.0 | -0.94% |
| 2026-03-19 | $239.3 | $236.3 | $2.95 | 7,482,788.0 | +0.13% |
| 2026-03-18 | $239.1 | $235.4 | $3.69 | 6,677,194.0 | -0.35% |
| 2026-03-17 | $244.1 | $237.2 | $6.92 | 7,128,033.0 | -2.09% |
| 2026-03-16 | $245.1 | $241.7 | $3.39 | 7,569,321.0 | +0.69% |
| 2026-03-13 | $245.6 | $241.5 | $4.09 | 6,414,926.0 | -0.21% |
| 2026-03-12 | $244.4 | $240.3 | $4.10 | 7,703,938.0 | -0.39% |
| 2026-03-11 | $243.7 | $241.4 | $2.33 | 6,930,638.0 | -0.30% |
| 2026-03-10 | $245.0 | $240.8 | $4.18 | 7,207,620.0 | +0.46% |
| 2026-03-09 | $244.1 | $240.0 | $4.05 | 7,838,358.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $247.2 | $240.5 | $6.71 | 22,055,987.0 | -1.42% |
| 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% |
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):