266,325€
0,19%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 267,77 | 270,42 | 266,02 | 266,33 | 0,19% | 531,00 |
| 11.11.2026 | 262,08 | 266,35 | 260,58 | 265,83 | 1,00% | 337,00 |
| 10.11.2026 | 261,55 | 264,25 | 260,42 | 263,20 | 0,70% | 424,00 |
| 09.11.2026 | 262,80 | 264,33 | 258,65 | 261,38 | 0,06% | 906,00 |
| 06.11.2026 | 256,77 | 261,75 | 252,60 | 261,23 | 1,60% | 1.217,00 |
| 05.11.2026 | 264,65 | 270,10 | 256,63 | 257,10 | -1,98% | 1.687,00 |
| 04.11.2026 | 253,73 | 263,05 | 252,30 | 262,30 | 2,69% | 1.117,00 |
| 03.11.2026 | 257,85 | 260,35 | 254,40 | 255,43 | -1,03% | 531,00 |
| 02.11.2026 | 263,20 | 263,70 | 255,33 | 258,08 | -2,10% | 243,00 |
| 30.10.2026 | 263,55 | 269,90 | 252,63 | 263,60 | 0,38% | 1.229,00 |
| 29.10.2026 | 257,92 | 262,98 | 257,70 | 262,60 | 1,82% | 897,00 |
| 28.10.2026 | 257,50 | 259,35 | 252,58 | 257,90 | 0,26% | 479,00 |
| 27.10.2026 | 257,85 | 259,15 | 254,20 | 257,23 | 0,13% | 820,00 |
| 26.10.2026 | 254,65 | 258,90 | 254,65 | 256,90 | 0,67% | 637,00 |
| 23.10.2026 | 253,95 | 256,15 | 252,18 | 255,20 | 0,46% | 552,00 |
| 22.10.2026 | 253,15 | 257,55 | 247,13 | 254,02 | 0,22% | 490,00 |
| 21.10.2026 | 256,70 | 257,83 | 251,15 | 253,48 | -1,45% | 314,00 |
| 20.10.2026 | 251,90 | 258,95 | 251,70 | 257,20 | 1,98% | 330,00 |
| 19.10.2026 | 253,77 | 256,25 | 252,08 | 252,20 | -0,67% | 1.200,00 |
| 16.10.2026 | 253,25 | 254,70 | 251,70 | 253,90 | 0,50% | 1.546,00 |
| 15.10.2026 | 254,05 | 254,05 | 252,20 | 252,63 | -0,65% | 53,00 |
| 14.10.2026 | 245,10 | 256,25 | 244,85 | 254,27 | 3,79% | 906,00 |
| 13.10.2026 | 252,70 | 254,58 | 244,35 | 245,00 | -2,79% | 473,00 |
| 12.10.2026 | 247,05 | 252,20 | 246,85 | 252,02 | 2,14% | 964,00 |
| 09.10.2026 | 242,80 | 247,95 | 241,50 | 246,75 | 1,55% | 641,00 |
| 08.10.2026 | 242,25 | 244,40 | 237,35 | 242,98 | 0,14% | 843,00 |
| 07.10.2026 | 237,95 | 245,55 | 237,55 | 242,63 | 2,40% | 510,00 |
| 06.10.2026 | 237,18 | 238,63 | 231,88 | 236,95 | -0,01% | 220,00 |
| 05.10.2026 | 234,80 | 238,27 | 232,60 | 236,98 | 1,37% | 293,00 |
| 02.10.2026 | 231,27 | 234,60 | 229,35 | 233,77 | 1,10% | 289,00 |
| 01.10.2026 | 231,85 | 232,68 | 229,45 | 231,23 | 0,04% | 579,00 |
| 30.09.2026 | 232,50 | 234,27 | 231,08 | 231,13 | -0,51% | 399,00 |
| 29.09.2026 | 234,43 | 237,05 | 230,55 | 232,30 | -0,90% | 484,00 |
| 28.09.2026 | 232,33 | 235,35 | 231,63 | 234,40 | 0,98% | 133,00 |
| 25.09.2026 | 232,52 | 233,43 | 230,43 | 232,13 | -0,39% | 677,00 |
| 24.09.2026 | 232,70 | 235,00 | 231,30 | 233,02 | -0,01% | 250,00 |
| 23.09.2026 | 232,23 | 236,60 | 231,60 | 233,05 | 0,58% | 189,00 |
| 22.09.2026 | 230,27 | 233,20 | 228,85 | 231,70 | 0,46% | 588,00 |
| 21.09.2026 | 230,35 | 232,20 | 227,80 | 230,65 | 0,42% | 333,00 |
| 18.09.2026 | 230,02 | 232,20 | 228,55 | 229,68 | -0,14% | 414,00 |
| 17.09.2026 | 229,45 | 230,50 | 226,95 | 230,00 | 0,48% | 506,00 |
| 16.09.2026 | 227,43 | 229,58 | 226,20 | 228,90 | 0,48% | 263,00 |
| 15.09.2026 | 226,70 | 229,45 | 223,30 | 227,80 | 0,55% | 371,00 |
| 14.09.2026 | 222,27 | 228,70 | 222,27 | 226,55 | 2,14% | 1.131,00 |
| 11.09.2026 | 220,10 | 223,58 | 219,90 | 221,80 | 1,02% | 800,00 |
| 10.09.2026 | 216,63 | 219,88 | 215,25 | 219,55 | 1,71% | 521,00 |
| 09.09.2026 | 213,95 | 215,95 | 212,40 | 215,85 | 0,72% | 284,00 |
| 08.09.2026 | 219,00 | 220,35 | 213,65 | 214,30 | -2,15% | 607,00 |
| 07.09.2026 | 220,50 | 220,80 | 219,00 | 219,00 | -0,75% | 424,00 |
| 04.09.2026 | 223,88 | 224,43 | 220,10 | 220,65 | -1,43% | 219,00 |
| 03.09.2026 | 226,08 | 227,10 | 221,40 | 223,85 | -0,80% | 1.354,00 |
| 02.09.2026 | 224,80 | 226,80 | 222,30 | 225,65 | 0,62% | 372,00 |
| 01.09.2026 | 221,20 | 226,00 | 221,20 | 224,25 | 1,61% | 614,00 |
| 31.08.2026 | 220,10 | 222,30 | 217,65 | 220,70 | 0,05% | 854,00 |
| 28.08.2026 | 221,55 | 222,77 | 220,00 | 220,60 | -0,45% | 398,00 |
| 27.08.2026 | 225,75 | 225,90 | 220,88 | 221,60 | -1,79% | 533,00 |
| 26.08.2026 | 227,83 | 229,27 | 223,45 | 225,65 | -0,81% | 350,00 |
| 25.08.2026 | 227,10 | 228,70 | 225,55 | 227,50 | 0,29% | 118,00 |
| 24.08.2026 | 227,18 | 228,80 | 224,65 | 226,85 | 0,01% | 156,00 |
| 21.08.2026 | 223,93 | 228,55 | 222,77 | 226,83 | 1,08% | 880,00 |
| 20.08.2026 | 227,55 | 227,70 | 223,10 | 224,40 | -1,51% | 476,00 |
| 19.08.2026 | 223,43 | 228,65 | 222,73 | 227,85 | 29,21% | 268,00 |
| 05.05.2026 | 178,00 | 179,02 | 175,97 | 176,34 | -0,95% | 1.245,00 |
| 04.05.2026 | 176,28 | 178,22 | 175,14 | 178,04 | -1,22% | 1.647,00 |
| 30.04.2026 | 174,49 | 183,47 | 173,34 | 180,24 | 2,99% | 1.542,00 |
| 29.04.2026 | 169,20 | 175,86 | 163,93 | 175,00 | 3,78% | 2.255,00 |
| 28.04.2026 | 169,09 | 171,48 | 167,78 | 168,63 | 0,13% | 2.597,00 |
| 27.04.2026 | 169,41 | 171,47 | 167,20 | 168,41 | -0,65% | 1.291,00 |
| 24.04.2026 | 172,07 | 172,15 | 168,45 | 169,52 | -1,38% | 837,00 |
| 23.04.2026 | 171,48 | 173,47 | 171,17 | 171,90 | 0,38% | 300,00 |
| 22.04.2026 | 175,41 | 175,86 | 170,68 | 171,25 | -2,14% | 1.785,00 |
| 21.04.2026 | 174,27 | 175,60 | 170,83 | 174,99 | 0,82% | 443,00 |
| 20.04.2026 | 177,16 | 177,48 | 172,15 | 173,57 | -1,95% | 1.170,00 |
| 17.04.2026 | 177,33 | 179,47 | 176,60 | 177,03 | -0,21% | 788,00 |
| 16.04.2026 | 176,58 | 178,15 | 175,46 | 177,41 | 0,46% | 3.484,00 |
| 15.04.2026 | 176,87 | 177,86 | 174,20 | 176,59 | -0,95% | 845,00 |
| 14.04.2026 | 175,39 | 178,43 | 173,27 | 178,28 | 1,53% | 418,00 |
| 13.04.2026 | 177,72 | 178,79 | 173,08 | 175,59 | -1,08% | 1.215,00 |
| 10.04.2026 | 181,73 | 183,03 | 177,13 | 177,51 | -2,28% | 623,00 |
| 09.04.2026 | 181,39 | 182,20 | 178,71 | 181,65 | 0,18% | 1.608,00 |
| 08.04.2026 | 178,57 | 181,92 | 175,05 | 181,33 | 1,86% | 1.254,00 |
| 07.04.2026 | 179,25 | 179,50 | 174,35 | 178,02 | -1,68% | 1.807,00 |
| 02.04.2026 | 185,47 | 186,77 | 179,96 | 181,07 | -2,41% | 1.585,00 |
| 01.04.2026 | 187,77 | 189,69 | 184,50 | 185,55 | -1,37% | 307,00 |
| 31.03.2026 | 186,93 | 190,10 | 185,95 | 188,13 | 1,15% | 552,00 |
| 30.03.2026 | 182,47 | 186,61 | 182,22 | 186,00 | 2,28% | 986,00 |
| 27.03.2026 | 183,04 | 185,20 | 181,25 | 181,85 | -0,62% | 640,00 |
| 26.03.2026 | 179,13 | 183,51 | 177,90 | 182,99 | 2,19% | 698,00 |
| 25.03.2026 | 177,59 | 181,10 | 177,21 | 179,06 | 1,27% | 295,00 |
| 24.03.2026 | 176,80 | 177,83 | 174,39 | 176,81 | 0,37% | 579,00 |
| 23.03.2026 | 177,26 | 179,94 | 175,29 | 176,16 | -1,02% | 1.735,00 |
| 20.03.2026 | 178,63 | 179,70 | 175,84 | 177,97 | -0,12% | 284,00 |
| 19.03.2026 | 182,35 | 183,40 | 176,84 | 178,19 | -1,87% | 1.738,00 |
| 18.03.2026 | 191,23 | 192,51 | 180,90 | 181,58 | -4,74% | 1.404,00 |
| 17.03.2026 | 192,10 | 193,50 | 190,40 | 190,61 | -0,88% | 228,00 |
| 16.03.2026 | 192,85 | 195,21 | 191,48 | 192,31 | -0,14% | 553,00 |
| 13.03.2026 | 196,11 | 198,98 | 192,12 | 192,57 | -1,68% | 393,00 |
| 12.03.2026 | 196,01 | 197,74 | 193,80 | 195,87 | -0,36% | 312,00 |
| 11.03.2026 | 195,33 | 197,84 | 194,56 | 196,58 | 0,50% | 1.055,00 |
| 10.03.2026 | 196,92 | 198,60 | 194,49 | 195,60 | 0,06% | 1.348,00 |