107,470€
0,55%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 106,77 | 107,96 | 106,07 | 107,86 | 0,92% | 339,00 |
| 24.07.2025 | 106,46 | 106,98 | 106,03 | 106,88 | 0,05% | 148,00 |
| 23.07.2025 | 106,91 | 108,36 | 105,03 | 106,83 | -0,21% | 1.127,00 |
| 22.07.2025 | 106,49 | 107,91 | 105,96 | 107,05 | 0,70% | 99,00 |
| 21.07.2025 | 106,48 | 107,67 | 104,94 | 106,31 | -0,12% | 336,00 |
| 18.07.2025 | 104,29 | 107,83 | 104,11 | 106,44 | 2,11% | 2.180,00 |
| 17.07.2025 | 113,50 | 116,99 | 103,30 | 104,24 | -8,15% | 345,00 |
| 16.07.2025 | 113,33 | 114,79 | 111,78 | 113,49 | 0,14% | 25,00 |
| 15.07.2025 | 112,57 | 113,63 | 111,40 | 113,33 | 0,14% | 18,00 |
| 14.07.2025 | 112,70 | 113,95 | 111,99 | 113,17 | 0,23% | 46,00 |
| 11.07.2025 | 114,23 | 115,18 | 112,25 | 112,91 | -1,19% | - |
| 10.07.2025 | 113,33 | 115,60 | 113,01 | 114,27 | 0,42% | 33,00 |
| 09.07.2025 | 113,69 | 114,65 | 112,26 | 113,79 | 0,01% | 118,00 |
| 08.07.2025 | 114,04 | 115,23 | 113,45 | 113,78 | -0,18% | 11,00 |
| 07.07.2025 | 113,43 | 114,84 | 113,20 | 113,99 | 0,50% | 21,00 |
| 04.07.2025 | 114,23 | 115,24 | 112,16 | 113,42 | -0,71% | 50,00 |
| 03.07.2025 | 113,68 | 115,20 | 113,26 | 114,23 | 0,55% | - |
| 02.07.2025 | 115,43 | 118,16 | 113,50 | 113,61 | -1,64% | 86,00 |
| 01.07.2025 | 115,40 | 116,44 | 114,33 | 115,50 | 0,06% | - |
| 30.06.2025 | 115,08 | 115,71 | 114,69 | 115,43 | 0,54% | - |
| 27.06.2025 | 114,64 | 115,09 | 113,36 | 114,81 | 0,53% | - |
| 26.06.2025 | 118,44 | 118,73 | 113,34 | 114,21 | -3,16% | - |
| 25.06.2025 | 119,00 | 119,61 | 117,19 | 117,94 | -0,91% | - |
| 24.06.2025 | 114,97 | 119,68 | 114,01 | 119,02 | 3,42% | - |
| 23.06.2025 | 114,87 | 116,37 | 114,38 | 115,08 | -0,23% | 18,00 |
| 20.06.2025 | 114,00 | 115,89 | 114,00 | 115,35 | 0,83% | 80,00 |
| 19.06.2025 | 115,58 | 117,15 | 114,27 | 114,40 | -0,81% | 243,00 |
| 18.06.2025 | 115,01 | 117,23 | 114,52 | 115,34 | 0,20% | 10,00 |
| 17.06.2025 | 115,90 | 116,50 | 114,36 | 115,11 | -0,69% | 60,00 |
| 16.06.2025 | 118,35 | 118,39 | 115,17 | 115,91 | -1,13% | - |
| 13.06.2025 | 117,81 | 118,90 | 115,55 | 117,24 | -0,41% | 22,00 |
| 12.06.2025 | 117,82 | 118,69 | 116,32 | 117,72 | 0,19% | - |
| 11.06.2025 | 117,41 | 118,04 | 116,02 | 117,50 | 0,14% | 9,00 |
| 10.06.2025 | 116,88 | 118,09 | 116,05 | 117,34 | 0,52% | 500,00 |
| 09.06.2025 | 117,16 | 118,18 | 114,74 | 116,73 | -0,42% | 429,00 |
| 06.06.2025 | 116,08 | 118,83 | 116,08 | 117,22 | 0,32% | 31,00 |
| 05.06.2025 | 116,50 | 117,48 | 115,19 | 116,85 | 0,23% | - |
| 04.06.2025 | 117,79 | 118,94 | 116,49 | 116,58 | -0,93% | 585,00 |
| 03.06.2025 | 116,41 | 117,83 | 115,73 | 117,68 | 0,87% | 101,00 |
| 02.06.2025 | 117,62 | 118,18 | 115,29 | 116,66 | -0,88% | 22,00 |
| 30.05.2025 | 116,28 | 118,62 | 116,23 | 117,70 | 0,77% | - |
| 29.05.2025 | 117,39 | 119,55 | 115,84 | 116,80 | -0,10% | - |
| 28.05.2025 | 117,34 | 119,20 | 115,87 | 116,92 | -0,33% | 200,00 |
| 27.05.2025 | 116,20 | 118,03 | 115,09 | 117,31 | 1,58% | 54,00 |
| 26.05.2025 | 115,64 | 117,78 | 114,96 | 115,49 | -0,16% | 290,00 |
| 23.05.2025 | 116,31 | 117,04 | 115,10 | 115,68 | -0,75% | 43,00 |
| 22.05.2025 | 117,58 | 118,89 | 116,21 | 116,56 | -0,87% | 500,00 |
| 21.05.2025 | 119,45 | 120,23 | 117,40 | 117,58 | -1,85% | - |
| 20.05.2025 | 120,60 | 120,76 | 118,62 | 119,80 | -0,59% | - |
| 19.05.2025 | 120,93 | 120,93 | 118,52 | 120,51 | -0,32% | 20,00 |
| 16.05.2025 | 118,72 | 121,24 | 118,42 | 120,90 | 1,49% | 6,00 |
| 15.05.2025 | 114,93 | 119,36 | 114,37 | 119,12 | 3,53% | 36,00 |
| 14.05.2025 | 115,40 | 115,90 | 114,34 | 115,06 | -0,29% | 65,00 |
| 13.05.2025 | 118,49 | 120,50 | 115,19 | 115,40 | -2,94% | 55,00 |
| 12.05.2025 | 119,22 | 120,94 | 117,33 | 118,90 | 0,44% | 95,00 |
| 09.05.2025 | 120,28 | 120,43 | 117,98 | 118,38 | -0,75% | 500,00 |
| 08.05.2025 | 118,94 | 120,50 | 117,20 | 119,28 | 0,74% | 6,00 |
| 07.05.2025 | 116,68 | 118,82 | 116,49 | 118,40 | 1,06% | 53,00 |
| 06.05.2025 | 117,45 | 117,74 | 115,19 | 117,16 | -0,05% | 66,00 |
| 05.05.2025 | 116,68 | 118,83 | 115,93 | 117,22 | -0,24% | 260,00 |
| 02.05.2025 | 114,49 | 120,82 | 114,49 | 117,50 | 1,83% | 322,00 |
| 30.04.2025 | 113,85 | 116,96 | 113,23 | 115,39 | 0,51% | - |
| 29.04.2025 | 113,85 | 116,23 | 112,73 | 114,81 | 1,19% | 30,00 |
| 28.04.2025 | 113,44 | 114,81 | 111,79 | 113,46 | -0,02% | 599,00 |
| 25.04.2025 | 113,53 | 114,71 | 111,95 | 113,48 | -0,15% | 11,00 |
| 24.04.2025 | 114,72 | 116,65 | 111,47 | 113,65 | -0,90% | 640,00 |
| 23.04.2025 | 114,91 | 117,65 | 111,96 | 114,68 | -0,62% | 20,00 |
| 22.04.2025 | 116,18 | 116,18 | 112,25 | 115,40 | 0,17% | - |
| 17.04.2025 | 114,34 | 116,85 | 114,06 | 115,20 | 1,10% | 132,00 |
| 16.04.2025 | 110,89 | 118,11 | 109,86 | 113,95 | 1,98% | - |
| 15.04.2025 | 112,04 | 114,79 | 111,33 | 111,74 | -0,81% | 10,00 |
| 14.04.2025 | 111,93 | 113,31 | 110,90 | 112,65 | 0,75% | 90,00 |
| 11.04.2025 | 110,10 | 113,61 | 109,02 | 111,81 | 0,58% | 264,00 |
| 10.04.2025 | 115,57 | 115,90 | 109,02 | 111,17 | -4,35% | 61,00 |
| 09.04.2025 | 113,12 | 116,48 | 109,02 | 116,22 | 2,75% | 28,00 |
| 08.04.2025 | 114,49 | 117,14 | 111,42 | 113,11 | -1,05% | 30,00 |
| 07.04.2025 | 114,29 | 115,42 | 107,51 | 114,31 | 0,58% | 307,00 |
| 04.04.2025 | 118,36 | 120,05 | 113,17 | 113,65 | -4,78% | 8,00 |
| 03.04.2025 | 121,56 | 121,56 | 117,33 | 119,35 | -1,97% | 50,00 |
| 02.04.2025 | 121,95 | 122,96 | 119,94 | 121,75 | -0,20% | 9,00 |
| 01.04.2025 | 122,71 | 125,13 | 121,48 | 122,00 | -0,67% | 34,00 |
| 31.03.2025 | 120,75 | 123,07 | 119,31 | 122,82 | 1,65% | 29,00 |
| 28.03.2025 | 121,70 | 123,46 | 120,69 | 120,83 | -0,71% | 161,00 |
| 27.03.2025 | 117,50 | 122,23 | 116,75 | 121,70 | 3,35% | 246,00 |
| 26.03.2025 | 117,29 | 118,09 | 116,18 | 117,76 | 1,28% | - |
| 25.03.2025 | 117,97 | 119,03 | 115,33 | 116,27 | -1,13% | 130,00 |
| 24.03.2025 | 116,19 | 118,39 | 116,05 | 117,60 | 0,71% | 80,00 |
| 21.03.2025 | 117,06 | 117,56 | 115,87 | 116,77 | 0,02% | - |
| 20.03.2025 | 116,85 | 118,00 | 116,44 | 116,75 | -0,81% | - |
| 19.03.2025 | 115,78 | 117,71 | 114,85 | 117,70 | 2,10% | 35,00 |
| 18.03.2025 | 116,54 | 117,86 | 114,49 | 115,28 | -0,52% | 198,00 |
| 17.03.2025 | 115,56 | 117,24 | 115,26 | 115,88 | -0,52% | 8,00 |
| 14.03.2025 | 118,42 | 119,83 | 113,96 | 116,48 | -2,26% | 185,00 |
| 13.03.2025 | 119,61 | 120,54 | 118,39 | 119,17 | -0,36% | 249,00 |
| 12.03.2025 | 121,87 | 122,49 | 118,65 | 119,60 | -1,31% | 13,00 |
| 11.03.2025 | 126,85 | 126,87 | 121,03 | 121,19 | -4,16% | 322,00 |
| 10.03.2025 | 126,02 | 128,44 | 124,75 | 126,45 | -0,03% | 2,00 |
| 07.03.2025 | 124,96 | 126,85 | 123,30 | 126,49 | 1,15% | 2,00 |
| 06.03.2025 | 126,86 | 128,44 | 123,71 | 125,05 | -1,98% | 52,00 |
| 05.03.2025 | 129,48 | 130,73 | 126,41 | 127,57 | -1,71% | 206,00 |