Holen Sie sich die Stockscreener-App
201.12
0.24%
-0.5022
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $205.5 | $201.1 | $4.46 | 3,910,752.0 | -0.27% |
| 2025-12-08 | $203.3 | $201.0 | $2.26 | 7,709,778.0 | -0.15% |
| 2025-12-05 | $203.4 | $200.8 | $2.64 | 6,934,981.0 | -0.27% |
| 2025-12-04 | $204.9 | $201.7 | $3.15 | 8,935,225.0 | -1.39% |
| 2025-12-03 | $207.0 | $205.0 | $2.03 | 8,348,126.0 | -0.04% |
| 2025-12-02 | $205.6 | $203.1 | $2.51 | 8,386,444.0 | +0.04% |
| 2025-12-01 | $207.7 | $205.3 | $2.36 | 8,365,308.0 | -0.76% |
| 2025-11-28 | $207.5 | $204.6 | $2.83 | 5,634,448.0 | -0.31% |
| 2025-11-26 | $207.8 | $205.9 | $1.87 | 6,722,363.0 | +0.43% |
| 2025-11-25 | $207.7 | $205.2 | $2.54 | 10,270,969.0 | +0.30% |
| 2025-11-24 | $206.1 | $203.0 | $3.12 | 14,740,681.0 | +1.05% |
| 2025-11-21 | $206.9 | $203.0 | $3.95 | 13,171,036.0 | +0.41% |
| 2025-11-20 | $204.5 | $201.6 | $2.94 | 10,600,546.0 | +0.28% |
| 2025-11-19 | $203.5 | $199.4 | $4.10 | 14,704,119.0 | +1.25% |
| 2025-11-18 | $200.3 | $198.5 | $1.77 | 12,429,333.0 | +0.21% |
| 2025-11-17 | $200.3 | $195.9 | $4.38 | 13,253,852.0 | +1.86% |
| 2025-11-14 | $197.2 | $193.6 | $3.63 | 8,822,149.0 | +0.35% |
| 2025-11-13 | $196.0 | $193.4 | $2.55 | 8,628,886.0 | +0.44% |
| 2025-11-12 | $195.5 | $193.1 | $2.47 | 8,799,416.0 | +0.29% |
| 2025-11-11 | $193.9 | $189.1 | $4.87 | 7,460,706.0 | +2.88% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $207.7 | $200.8 | $6.89 | 52,590,614.0 | -2.82% |
| 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% |
Johnson Johnson-Aktien (JNJ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| 2023-11 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| 2023-10 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| 2023-09 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| 2023-08 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| 2023-07 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| 2023-06 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| 2023-05 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| 2023-04 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| 2023-03 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| 2023-02 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| 2023-01 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
0.46%
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):