71,585€
-3,56%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 75,09 | 75,45 | 73,66 | 74,56 | -0,52% | 1.837,00 |
| 04.05.2026 | 76,40 | 76,94 | 74,62 | 74,95 | -3,09% | 4.848,00 |
| 30.04.2026 | 78,35 | 78,47 | 77,00 | 77,34 | -1,30% | 4.425,00 |
| 29.04.2026 | 80,23 | 80,69 | 78,21 | 78,35 | -2,15% | 1.677,00 |
| 28.04.2026 | 79,61 | 81,01 | 79,33 | 80,07 | 1,04% | 943,00 |
| 27.04.2026 | 77,76 | 79,44 | 77,47 | 79,25 | 1,93% | 4.289,00 |
| 24.04.2026 | 79,05 | 79,18 | 77,71 | 77,75 | -1,68% | 3.562,00 |
| 23.04.2026 | 78,39 | 79,15 | 77,72 | 79,08 | 0,85% | 2.720,00 |
| 22.04.2026 | 79,00 | 80,08 | 78,25 | 78,41 | -1,07% | 2.818,00 |
| 21.04.2026 | 81,52 | 81,97 | 78,93 | 79,26 | -2,74% | 4.365,00 |
| 20.04.2026 | 82,10 | 82,63 | 81,00 | 81,50 | -0,99% | 1.049,00 |
| 17.04.2026 | 81,35 | 82,54 | 80,15 | 82,31 | 1,50% | 3.374,00 |
| 16.04.2026 | 86,04 | 87,41 | 79,81 | 81,10 | -5,68% | 10.502,00 |
| 15.04.2026 | 85,16 | 86,77 | 85,12 | 85,98 | 0,34% | 764,00 |
| 14.04.2026 | 85,58 | 86,54 | 85,16 | 85,69 | 0,21% | 1.221,00 |
| 13.04.2026 | 85,46 | 85,85 | 84,59 | 85,51 | 0,10% | 858,00 |
| 10.04.2026 | 87,64 | 88,69 | 84,72 | 85,42 | -2,64% | 1.894,00 |
| 09.04.2026 | 88,85 | 89,16 | 87,27 | 87,74 | -1,27% | 607,00 |
| 08.04.2026 | 88,01 | 89,24 | 86,86 | 88,87 | 1,12% | 1.107,00 |
| 07.04.2026 | 88,68 | 88,87 | 87,72 | 87,88 | -1,40% | 773,00 |
| 02.04.2026 | 88,90 | 89,58 | 88,26 | 89,13 | 0,80% | 1.224,00 |
| 01.04.2026 | 88,64 | 89,88 | 88,25 | 88,42 | -0,38% | 1.480,00 |
| 31.03.2026 | 88,99 | 89,79 | 87,60 | 88,76 | -0,24% | 1.925,00 |
| 30.03.2026 | 90,33 | 91,15 | 88,87 | 88,97 | -1,51% | 521,00 |
| 27.03.2026 | 91,17 | 91,73 | 89,95 | 90,33 | -0,57% | 301,00 |
| 26.03.2026 | 90,67 | 91,77 | 90,44 | 90,85 | 0,19% | 3.329,00 |
| 25.03.2026 | 89,95 | 91,31 | 89,59 | 90,68 | 0,69% | 1.166,00 |
| 24.03.2026 | 90,52 | 90,85 | 88,50 | 90,06 | -0,24% | 907,00 |
| 23.03.2026 | 91,41 | 93,13 | 89,77 | 90,28 | -1,13% | 3.134,00 |
| 20.03.2026 | 92,87 | 93,30 | 91,23 | 91,31 | -1,31% | 592,00 |
| 19.03.2026 | 94,62 | 95,59 | 92,38 | 92,52 | -2,20% | 343,00 |
| 18.03.2026 | 95,95 | 96,85 | 93,76 | 94,60 | -1,55% | 687,00 |
| 17.03.2026 | 95,22 | 97,00 | 94,94 | 96,09 | 1,04% | 1.278,00 |
| 16.03.2026 | 94,61 | 95,69 | 94,14 | 95,11 | 0,51% | 1.086,00 |
| 13.03.2026 | 94,17 | 95,86 | 93,91 | 94,62 | 0,54% | 760,00 |
| 12.03.2026 | 95,09 | 96,47 | 93,78 | 94,12 | -0,96% | 1.017,00 |
| 11.03.2026 | 95,25 | 95,70 | 94,03 | 95,03 | -0,20% | 2.603,00 |
| 10.03.2026 | 96,82 | 96,92 | 94,41 | 95,22 | -1,51% | 1.845,00 |
| 09.03.2026 | 93,96 | 97,16 | 93,45 | 96,68 | 3,19% | 919,00 |
| 06.03.2026 | 95,73 | 96,18 | 93,41 | 93,69 | -1,97% | 2.436,00 |
| 05.03.2026 | 97,44 | 97,63 | 95,32 | 95,57 | -1,65% | 788,00 |
| 04.03.2026 | 97,79 | 98,49 | 96,39 | 97,18 | -0,65% | 912,00 |
| 03.03.2026 | 97,64 | 98,40 | 96,91 | 97,81 | 0,21% | 1.157,00 |
| 02.03.2026 | 98,16 | 99,60 | 97,29 | 97,61 | -0,92% | 1.687,00 |
| 27.02.2026 | 98,49 | 98,82 | 97,71 | 98,52 | -0,02% | 343,00 |
| 26.02.2026 | 97,09 | 98,82 | 96,99 | 98,53 | 1,39% | 657,00 |
| 25.02.2026 | 97,01 | 98,41 | 96,85 | 97,18 | -0,12% | 987,00 |
| 24.02.2026 | 97,87 | 98,17 | 96,66 | 97,30 | -0,54% | 1.073,00 |
| 23.02.2026 | 94,86 | 97,82 | 94,66 | 97,82 | 2,72% | 6.343,00 |
| 20.02.2026 | 95,43 | 95,92 | 94,52 | 95,23 | 0,19% | 431,00 |
| 19.02.2026 | 95,81 | 96,46 | 95,02 | 95,05 | -1,13% | 1.167,00 |
| 18.02.2026 | 94,80 | 96,21 | 94,45 | 96,14 | 1,49% | 1.553,00 |
| 17.02.2026 | 95,12 | 96,10 | 94,49 | 94,72 | -0,31% | 1.333,00 |
| 16.02.2026 | 94,91 | 95,33 | 94,71 | 95,02 | 0,33% | 573,00 |
| 13.02.2026 | 94,04 | 95,32 | 93,65 | 94,71 | 0,87% | 789,00 |
| 12.02.2026 | 95,69 | 95,77 | 93,86 | 93,89 | -1,56% | 1.756,00 |
| 11.02.2026 | 94,29 | 95,80 | 93,93 | 95,37 | 1,00% | 1.367,00 |
| 10.02.2026 | 93,23 | 94,82 | 92,88 | 94,43 | 1,31% | 3.020,00 |
| 09.02.2026 | 93,52 | 93,97 | 91,95 | 93,21 | -0,61% | 993,00 |
| 06.02.2026 | 92,68 | 93,93 | 92,21 | 93,79 | 1,21% | 1.453,00 |
| 05.02.2026 | 91,74 | 93,30 | 91,43 | 92,66 | 1,14% | 1.393,00 |
| 04.02.2026 | 92,21 | 93,01 | 91,09 | 91,62 | -0,66% | 797,00 |
| 03.02.2026 | 92,61 | 93,05 | 90,09 | 92,23 | -0,61% | 1.732,00 |
| 02.02.2026 | 92,37 | 93,98 | 91,85 | 92,80 | 0,67% | 1.235,00 |
| 30.01.2026 | 88,88 | 92,31 | 88,66 | 92,19 | 4,06% | 734,00 |
| 29.01.2026 | 88,42 | 89,53 | 88,14 | 88,59 | -0,14% | 682,00 |
| 28.01.2026 | 90,14 | 90,76 | 88,15 | 88,71 | -1,30% | 1.190,00 |
| 27.01.2026 | 91,78 | 92,46 | 89,29 | 89,88 | -1,78% | 1.694,00 |
| 26.01.2026 | 90,79 | 93,44 | 90,25 | 91,51 | 1,29% | 1.989,00 |
| 23.01.2026 | 92,90 | 93,69 | 89,81 | 90,35 | -2,61% | 2.875,00 |
| 22.01.2026 | 103,33 | 104,04 | 90,40 | 92,77 | -10,41% | 4.956,00 |
| 21.01.2026 | 103,60 | 104,69 | 102,78 | 103,54 | 0,21% | 698,00 |
| 20.01.2026 | 104,03 | 104,07 | 102,62 | 103,32 | -0,93% | 453,00 |
| 19.01.2026 | 102,01 | 105,53 | 102,00 | 104,29 | -0,72% | 4.982,00 |
| 16.01.2026 | 106,40 | 106,46 | 104,78 | 105,05 | -1,25% | 1.055,00 |
| 15.01.2026 | 107,33 | 107,51 | 106,14 | 106,38 | -0,90% | 1.150,00 |
| 14.01.2026 | 106,59 | 107,43 | 105,48 | 107,35 | 0,59% | 907,00 |
| 13.01.2026 | 106,91 | 107,26 | 104,90 | 106,72 | -0,08% | 806,00 |
| 12.01.2026 | 107,96 | 108,52 | 105,78 | 106,81 | -1,28% | 3.015,00 |
| 09.01.2026 | 108,34 | 109,25 | 107,58 | 108,19 | -0,04% | 244,00 |
| 08.01.2026 | 108,75 | 109,81 | 108,19 | 108,23 | -0,53% | 393,00 |
| 07.01.2026 | 109,25 | 110,07 | 108,10 | 108,81 | -0,48% | 251,00 |
| 06.01.2026 | 107,70 | 110,74 | 107,25 | 109,33 | 1,32% | 916,00 |
| 05.01.2026 | 106,24 | 107,93 | 104,96 | 107,91 | 1,84% | 3.697,00 |
| 02.01.2026 | 106,79 | 108,01 | 105,40 | 105,96 | 0,11% | 412,00 |
| 30.12.2025 | 105,85 | 106,88 | 105,67 | 105,84 | 0,00% | 250,00 |
| 29.12.2025 | 106,06 | 106,52 | 105,49 | 105,84 | 0,25% | 4.332,00 |
| 23.12.2025 | 106,34 | 107,65 | 105,24 | 105,58 | -0,82% | 713,00 |
| 22.12.2025 | 107,07 | 108,06 | 106,23 | 106,45 | -0,64% | 521,00 |
| 19.12.2025 | 106,77 | 108,02 | 105,60 | 107,14 | 0,41% | 293,00 |
| 18.12.2025 | 107,90 | 109,52 | 106,55 | 106,70 | -1,16% | 907,00 |
| 17.12.2025 | 108,29 | 109,10 | 107,23 | 107,95 | -0,01% | 653,00 |
| 16.12.2025 | 109,31 | 109,56 | 107,49 | 107,96 | -1,30% | 417,00 |
| 15.12.2025 | 106,94 | 109,80 | 106,68 | 109,38 | 2,33% | 706,00 |
| 12.12.2025 | 105,21 | 106,97 | 104,78 | 106,89 | 1,69% | 875,00 |
| 11.12.2025 | 104,91 | 105,72 | 104,48 | 105,11 | 0,31% | 300,00 |
| 10.12.2025 | 104,22 | 105,48 | 103,68 | 104,78 | 0,49% | 731,00 |
| 09.12.2025 | 105,05 | 105,96 | 104,10 | 104,27 | -0,62% | 658,00 |
| 08.12.2025 | 107,27 | 107,65 | 104,57 | 104,92 | -2,31% | 837,00 |
| 05.12.2025 | 107,63 | 108,32 | 107,07 | 107,40 | -0,28% | 635,00 |