Johnson & Johnson JNJ
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$264,74-2,83 (-1,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $264,74 | -1,06 % | $267,91 | $268,48 | $264,51 | 6,34M |
| 2026-09-29 | $267,57 | -1,61 % | $269,11 | $271,89 | $265,59 | 5,62M |
| 2026-09-28 | $271,95 | +0,27 % | $270,17 | $273,78 | $269,27 | 7,19M |
| 2026-09-25 | $271,22 | +0,20 % | $271,70 | $272,25 | $269,26 | 4,09M |
| 2026-09-24 | $270,68 | +0,56 % | $269,52 | $275,23 | $269,01 | 6,32M |
| 2026-09-23 | $269,17 | -0,01 % | $269,47 | $272,14 | $266,50 | 6,63M |
| 2026-09-22 | $269,19 | -0,10 % | $267,51 | $270,10 | $265,04 | 5,68M |
| 2026-09-21 | $269,47 | -0,19 % | $271,74 | $273,73 | $268,50 | 4,49M |
| 2026-09-18 | $269,99 | -0,09 % | $269,45 | $272,11 | $267,20 | 16,43M |
| 2026-09-17 | $270,22 | +1,10 % | $268,00 | $270,87 | $267,11 | 6,57M |
| 2026-09-16 | $267,28 | +0,03 % | $266,81 | $268,65 | $266,30 | 4,89M |
| 2026-09-15 | $267,20 | +0,33 % | $265,81 | $267,20 | $260,68 | 5,28M |
| 2026-09-14 | $266,32 | +0,28 % | $271,00 | $271,55 | $266,19 | 4,74M |
| 2026-09-11 | $265,58 | -0,29 % | $268,03 | $270,40 | $265,25 | 4,70M |
| 2026-09-10 | $266,35 | -0,27 % | $270,21 | $271,27 | $265,72 | 4,93M |
| 2026-09-09 | $267,08 | -0,76 % | $268,51 | $270,10 | $266,73 | 6,12M |
| 2026-09-08 | $269,12 | -2,22 % | $271,28 | $271,99 | $266,88 | 8,08M |
| 2026-09-04 | $275,23 | -1,15 % | $275,13 | $277,80 | $274,75 | 4,32M |
| 2026-09-03 | $278,43 | +1,17 % | $277,32 | $278,89 | $273,16 | 5,94M |
| 2026-09-02 | $275,21 | +1,48 % | $274,74 | $281,07 | $273,53 | 7,91M |
| 2026-09-01 | $271,19 | +2,01 % | $270,83 | $271,91 | $267,02 | 6,03M |
| 2026-08-31 | $265,85 | -0,82 % | $267,13 | $267,77 | $265,17 | 7,90M |
| 2026-08-28 | $268,04 | +0,85 % | $265,78 | $268,38 | $264,27 | 5,77M |
| 2026-08-27 | $265,77 | -1,57 % | $268,45 | $268,45 | $263,83 | 7,31M |
| 2026-08-26 | $270,00 | -1,15 % | $271,97 | $272,91 | $269,55 | 7,21M |
| 2026-08-25 | $273,14 | +0,04 % | $271,00 | $273,80 | $270,18 | 4,69M |
| 2026-08-24 | $273,04 | +1,04 % | $269,74 | $273,98 | $268,57 | 5,44M |
| 2026-08-21 | $270,24 | +1,07 % | $267,83 | $272,66 | $267,00 | 6,19M |
| 2026-08-20 | $267,37 | -2,21 % | $273,40 | $273,40 | $267,37 | 6,48M |
| 2026-08-19 | $273,41 | +0,85 % | $273,00 | $276,47 | $270,56 | 7,73M |
| 2026-08-18 | $271,11 | +3,33 % | $267,67 | $271,73 | $266,33 | 7,84M |
| 2026-08-17 | $262,37 | +0,78 % | $258,87 | $264,28 | $258,01 | 5,52M |
| 2026-08-14 | $260,35 | -0,66 % | $260,65 | $261,71 | $259,16 | 5,00M |
| 2026-08-13 | $262,08 | +0,47 % | $261,73 | $262,62 | $259,65 | 4,85M |
| 2026-08-12 | $260,86 | +0,41 % | $256,00 | $261,41 | $255,26 | 4,63M |
| 2026-08-11 | $259,80 | -0,77 % | $261,23 | $264,15 | $258,36 | 5,95M |
| 2026-08-10 | $261,81 | +0,99 % | $259,06 | $262,00 | $258,55 | 8,99M |
| 2026-08-07 | $259,24 | +0,88 % | $255,89 | $259,60 | $255,12 | 6,53M |
| 2026-08-06 | $256,98 | -0,24 % | $261,71 | $262,11 | $255,28 | 6,93M |
| 2026-08-05 | $257,59 | +1,04 % | $255,25 | $259,32 | $254,47 | 6,47M |
| 2026-08-04 | $254,93 | +0,20 % | $254,41 | $255,52 | $250,44 | 7,36M |
| 2026-08-03 | $254,41 | -0,76 % | $254,97 | $257,75 | $250,91 | 8,14M |
| 2026-07-31 | $256,35 | +0,21 % | $256,01 | $258,48 | $253,29 | 6,78M |
| 2026-07-30 | $255,82 | -3,66 % | $259,03 | $260,52 | $254,56 | 8,22M |
| 2026-07-29 | $265,53 | -0,45 % | $268,50 | $269,34 | $264,79 | 6,11M |
| 2026-07-28 | $266,73 | +0,29 % | $270,00 | $274,90 | $266,18 | 10,49M |
| 2026-07-27 | $265,95 | +0,97 % | $262,55 | $268,80 | $261,35 | 9,65M |
| 2026-07-24 | $263,40 | +1,59 % | $261,43 | $263,71 | $259,61 | 6,35M |
| 2026-07-23 | $259,27 | +1,42 % | $255,24 | $260,20 | $254,42 | 8,06M |
| 2026-07-22 | $255,63 | +2,00 % | $252,76 | $256,29 | $251,21 | 9,10M |
| 2026-07-21 | $250,61 | +0,72 % | $247,45 | $251,34 | $245,49 | 7,79M |
| 2026-07-20 | $248,82 | -1,67 % | $252,01 | $254,18 | $248,63 | 8,11M |
| 2026-07-17 | $253,04 | +1,23 % | $252,59 | $255,66 | $251,95 | 10,17M |
| 2026-07-16 | $249,97 | +1,19 % | $248,90 | $253,55 | $246,30 | 11,10M |
| 2026-07-15 | $247,02 | -2,69 % | $250,09 | $256,83 | $246,05 | 10,55M |
| 2026-07-14 | $253,85 | -1,52 % | $255,53 | $256,39 | $252,14 | 8,77M |
| 2026-07-13 | $257,77 | +0,31 % | $257,95 | $259,53 | $256,15 | 5,27M |
| 2026-07-10 | $256,98 | -0,82 % | $260,19 | $261,30 | $255,52 | 6,53M |
| 2026-07-09 | $259,10 | -1,63 % | $260,63 | $263,45 | $258,13 | 6,43M |
| 2026-07-08 | $263,40 | -1,44 % | $268,60 | $268,60 | $263,13 | 6,77M |
| 2026-07-07 | $267,24 | +3,05 % | $264,89 | $269,43 | $264,05 | 9,09M |
| 2026-07-06 | $259,33 | -1,41 % | $260,23 | $261,38 | $255,93 | 6,80M |
| 2026-07-02 | $263,04 | +3,57 % | $255,78 | $263,10 | $254,00 | 8,00M |
| 2026-07-01 | $253,98 | 0,00 % | $253,25 | $254,20 | $251,08 | 6,52M |
| 2026-06-30 | $253,97 | -1,76 % | $259,00 | $259,90 | $253,17 | 8,47M |
| 2026-06-29 | $258,51 | +1,51 % | $253,19 | $258,58 | $252,03 | 8,61M |
| 2026-06-26 | $254,66 | +3,99 % | $248,27 | $255,11 | $247,87 | 16,32M |
| 2026-06-25 | $244,88 | +1,61 % | $241,27 | $248,19 | $240,89 | 10,13M |
| 2026-06-24 | $241,00 | +0,80 % | $239,89 | $243,04 | $238,75 | 8,14M |
| 2026-06-23 | $239,08 | +3,37 % | $235,64 | $239,80 | $234,35 | 11,80M |
| 2026-06-22 | $231,29 | +1,27 % | $228,95 | $231,45 | $227,50 | 8,52M |
| 2026-06-18 | $228,39 | -2,48 % | $231,78 | $232,75 | $227,60 | 18,99M |
| 2026-06-17 | $234,20 | -0,42 % | $234,03 | $235,43 | $230,70 | 8,55M |
| 2026-06-16 | $235,18 | -0,20 % | $236,37 | $236,37 | $231,02 | 7,72M |
| 2026-06-15 | $235,66 | -2,16 % | $239,00 | $239,50 | $233,58 | 7,73M |
| 2026-06-12 | $240,87 | +1,07 % | $240,00 | $240,91 | $237,52 | 6,46M |
| 2026-06-11 | $238,33 | -0,07 % | $240,00 | $241,60 | $238,14 | 7,40M |
| 2026-06-10 | $238,49 | +0,63 % | $238,85 | $240,93 | $237,05 | 8,35M |
| 2026-06-09 | $237,00 | +2,08 % | $232,38 | $237,71 | $230,41 | 8,35M |
| 2026-06-08 | $232,16 | -0,26 % | $232,77 | $234,95 | $230,56 | 7,56M |
| 2026-06-05 | $232,77 | +2,02 % | $230,00 | $235,22 | $229,00 | 8,03M |
| 2026-06-04 | $228,17 | +2,21 % | $227,09 | $228,67 | $225,90 | 7,27M |
| 2026-06-03 | $223,24 | +0,16 % | $222,45 | $224,93 | $222,00 | 6,51M |
| 2026-06-02 | $222,89 | -0,28 % | $222,58 | $225,50 | $221,17 | 5,67M |
| 2026-06-01 | $223,51 | -0,81 % | $223,20 | $224,44 | $220,84 | 8,04M |
| 2026-05-29 | $225,33 | -2,37 % | $231,23 | $231,50 | $224,59 | 13,90M |
| 2026-05-28 | $230,80 | -0,21 % | $230,03 | $231,87 | $229,73 | 7,19M |
| 2026-05-27 | $231,29 | +0,48 % | $229,98 | $232,89 | $229,02 | 5,84M |
| 2026-05-26 | $230,18 | -1,78 % | $233,00 | $233,24 | $229,08 | 6,62M |
| 2026-05-22 | $234,34 | +1,13 % | $233,00 | $235,50 | $232,72 | 5,46M |