78,840€
-0,44%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 79,36 | 80,08 | 78,75 | 78,85 | -0,43% | 327,00 |
| 21.04.2026 | 81,63 | 82,03 | 78,91 | 79,19 | -2,38% | 462,00 |
| 20.04.2026 | 82,02 | 82,61 | 81,00 | 81,12 | -1,61% | 26,00 |
| 17.04.2026 | 81,12 | 82,46 | 80,20 | 82,45 | 1,92% | 761,00 |
| 16.04.2026 | 86,34 | 87,14 | 79,79 | 80,90 | -5,86% | 771,00 |
| 15.04.2026 | 85,57 | 86,78 | 85,21 | 85,94 | 0,51% | 224,00 |
| 14.04.2026 | 85,70 | 86,92 | 85,11 | 85,50 | -0,06% | 100,00 |
| 13.04.2026 | 85,56 | 85,85 | 84,58 | 85,55 | 0,32% | 122,00 |
| 10.04.2026 | 87,46 | 88,75 | 84,71 | 85,28 | -2,97% | 12,00 |
| 09.04.2026 | 89,05 | 89,07 | 87,29 | 87,89 | -1,00% | - |
| 08.04.2026 | 88,10 | 89,89 | 86,91 | 88,78 | 0,73% | 76,00 |
| 07.04.2026 | 88,80 | 89,04 | 87,75 | 88,14 | -1,21% | 282,00 |
| 02.04.2026 | 88,80 | 89,58 | 88,27 | 89,22 | 1,00% | - |
| 01.04.2026 | 89,02 | 89,88 | 88,24 | 88,34 | -0,34% | 13,00 |
| 31.03.2026 | 89,03 | 90,15 | 87,60 | 88,64 | -0,39% | 238,00 |
| 30.03.2026 | 90,36 | 91,22 | 88,89 | 88,99 | -1,51% | 62,00 |
| 27.03.2026 | 91,30 | 91,62 | 89,95 | 90,36 | -0,25% | - |
| 26.03.2026 | 90,51 | 91,78 | 90,32 | 90,58 | -0,29% | 50,00 |
| 25.03.2026 | 90,14 | 91,33 | 89,82 | 90,85 | 1,14% | 20,00 |
| 24.03.2026 | 90,46 | 90,87 | 88,52 | 89,82 | -0,61% | 30,00 |
| 23.03.2026 | 91,74 | 93,19 | 89,77 | 90,37 | -1,13% | 112,00 |
| 20.03.2026 | 92,68 | 93,23 | 91,23 | 91,41 | -1,41% | 284,00 |
| 19.03.2026 | 94,58 | 95,60 | 92,69 | 92,72 | -1,73% | 50,00 |
| 18.03.2026 | 96,12 | 96,84 | 93,76 | 94,35 | -1,96% | 21,00 |
| 17.03.2026 | 95,17 | 97,00 | 94,86 | 96,23 | 0,71% | 6,00 |
| 16.03.2026 | 94,84 | 95,69 | 94,20 | 95,56 | 1,01% | 452,00 |
| 13.03.2026 | 94,25 | 95,88 | 93,86 | 94,60 | 0,59% | - |
| 12.03.2026 | 95,06 | 96,48 | 93,88 | 94,04 | -1,38% | - |
| 11.03.2026 | 95,13 | 95,70 | 94,06 | 95,36 | -0,23% | 414,00 |
| 10.03.2026 | 96,26 | 96,92 | 94,41 | 95,58 | -1,59% | - |
| 09.03.2026 | 93,20 | 97,15 | 93,20 | 97,12 | 2,47% | 75,00 |
| 06.03.2026 | 96,15 | 96,23 | 93,40 | 94,78 | -0,85% | 26,00 |
| 05.03.2026 | 97,43 | 97,66 | 95,32 | 95,59 | -1,97% | 16,00 |
| 04.03.2026 | 97,64 | 98,53 | 96,38 | 97,51 | -0,19% | 20,00 |
| 03.03.2026 | 97,71 | 98,41 | 96,55 | 97,70 | 0,03% | 22,00 |
| 02.03.2026 | 96,84 | 99,60 | 96,84 | 97,67 | -0,49% | 55,00 |
| 27.02.2026 | 98,53 | 98,83 | 97,71 | 98,16 | -0,42% | 601,00 |
| 26.02.2026 | 97,01 | 98,84 | 96,99 | 98,57 | 1,54% | 20,00 |
| 25.02.2026 | 96,98 | 98,43 | 96,91 | 97,08 | -0,28% | - |
| 24.02.2026 | 97,81 | 98,86 | 96,67 | 97,35 | -0,19% | 4,00 |
| 23.02.2026 | 94,51 | 97,69 | 94,44 | 97,54 | 2,45% | 30,00 |
| 20.02.2026 | 95,66 | 96,32 | 94,53 | 95,20 | -0,14% | 21,00 |
| 19.02.2026 | 96,11 | 96,36 | 95,20 | 95,33 | -0,78% | - |
| 18.02.2026 | 94,82 | 96,18 | 94,51 | 96,08 | 1,30% | 1,00 |
| 17.02.2026 | 95,48 | 96,00 | 94,49 | 94,85 | -0,65% | 1,00 |
| 16.02.2026 | 94,94 | 95,94 | 94,51 | 95,47 | 0,75% | 46,00 |
| 13.02.2026 | 95,70 | 95,70 | 93,70 | 94,76 | 0,86% | 52,00 |
| 12.02.2026 | 95,49 | 95,87 | 93,90 | 93,95 | -1,89% | 338,00 |
| 11.02.2026 | 94,34 | 95,80 | 93,96 | 95,76 | 1,59% | 72,00 |
| 10.02.2026 | 93,21 | 94,82 | 93,03 | 94,27 | 1,08% | 178,00 |
| 09.02.2026 | 93,55 | 94,15 | 91,97 | 93,26 | -0,34% | 258,00 |
| 06.02.2026 | 92,74 | 93,69 | 92,21 | 93,58 | 1,18% | 1,00 |
| 05.02.2026 | 91,64 | 93,29 | 91,48 | 92,49 | 0,05% | 20,00 |
| 04.02.2026 | 91,70 | 93,01 | 91,13 | 92,44 | 0,37% | 33,00 |
| 03.02.2026 | 93,06 | 93,06 | 90,15 | 92,10 | -0,88% | 27,00 |
| 02.02.2026 | 92,44 | 93,98 | 91,52 | 92,92 | 0,97% | 22,00 |
| 30.01.2026 | 89,52 | 92,29 | 88,46 | 92,03 | 3,76% | 102,00 |
| 29.01.2026 | 88,53 | 89,54 | 88,19 | 88,69 | -0,18% | 41,00 |
| 28.01.2026 | 90,02 | 90,77 | 88,17 | 88,85 | -1,18% | 144,00 |
| 27.01.2026 | 91,35 | 92,51 | 89,29 | 89,92 | -1,67% | 62,00 |
| 26.01.2026 | 90,61 | 93,40 | 90,20 | 91,45 | 0,92% | 112,00 |
| 23.01.2026 | 92,77 | 93,67 | 90,01 | 90,61 | -2,04% | 218,00 |
| 22.01.2026 | 103,72 | 104,26 | 90,70 | 92,50 | -10,95% | 472,00 |
| 21.01.2026 | 103,31 | 104,68 | 102,79 | 103,87 | 0,58% | 12,00 |
| 20.01.2026 | 104,48 | 105,50 | 102,64 | 103,27 | -0,90% | 3,00 |
| 19.01.2026 | 103,48 | 105,25 | 101,15 | 104,21 | -0,98% | 311,00 |
| 16.01.2026 | 106,43 | 107,30 | 104,82 | 105,24 | -1,02% | 318,00 |
| 15.01.2026 | 106,81 | 107,34 | 106,07 | 106,32 | -0,89% | 472,00 |
| 14.01.2026 | 106,37 | 107,99 | 105,53 | 107,27 | 1,21% | 200,00 |
| 13.01.2026 | 106,88 | 108,18 | 104,91 | 105,99 | -0,61% | 260,00 |
| 12.01.2026 | 108,20 | 108,47 | 105,79 | 106,64 | -1,43% | 626,00 |
| 09.01.2026 | 108,45 | 109,25 | 107,65 | 108,19 | -0,18% | 65,00 |
| 08.01.2026 | 108,92 | 109,80 | 108,20 | 108,38 | -0,34% | 83,00 |
| 07.01.2026 | 109,39 | 109,92 | 108,11 | 108,75 | -0,88% | 97,00 |
| 06.01.2026 | 108,20 | 110,70 | 106,67 | 109,71 | 1,72% | 573,00 |
| 05.01.2026 | 105,71 | 107,88 | 105,04 | 107,85 | 1,70% | 218,00 |
| 02.01.2026 | 106,83 | 109,30 | 105,42 | 106,05 | 0,20% | 9,00 |
| 30.12.2025 | 105,95 | 106,54 | 104,86 | 105,84 | -0,11% | - |
| 29.12.2025 | 106,20 | 106,51 | 105,48 | 105,96 | 0,46% | 1,00 |
| 23.12.2025 | 106,29 | 107,95 | 105,31 | 105,48 | -0,88% | 65,00 |
| 22.12.2025 | 106,51 | 108,03 | 106,27 | 106,42 | -0,87% | 47,00 |
| 19.12.2025 | 106,82 | 107,63 | 105,60 | 107,35 | 0,49% | - |
| 18.12.2025 | 107,92 | 108,88 | 106,55 | 106,83 | -0,88% | 40,00 |
| 17.12.2025 | 107,96 | 108,86 | 107,24 | 107,78 | -0,21% | 29,00 |
| 16.12.2025 | 109,48 | 109,63 | 107,53 | 108,01 | -1,41% | 39,00 |
| 15.12.2025 | 107,02 | 109,69 | 106,55 | 109,56 | 2,79% | 165,00 |
| 12.12.2025 | 105,23 | 106,59 | 104,78 | 106,59 | 1,61% | 197,00 |
| 11.12.2025 | 104,57 | 105,74 | 104,47 | 104,90 | 0,06% | - |
| 10.12.2025 | 104,35 | 105,49 | 103,72 | 104,84 | 0,62% | 4,00 |
| 09.12.2025 | 104,88 | 105,93 | 104,11 | 104,19 | -0,45% | 135,00 |
| 08.12.2025 | 107,08 | 107,70 | 104,57 | 104,66 | -2,57% | 115,00 |
| 05.12.2025 | 107,17 | 108,33 | 107,17 | 107,42 | -0,24% | 31,00 |
| 04.12.2025 | 107,61 | 107,83 | 106,43 | 107,68 | 0,25% | 60,00 |
| 03.12.2025 | 108,71 | 109,36 | 107,40 | 107,41 | -1,23% | 215,00 |
| 02.12.2025 | 110,29 | 110,77 | 108,10 | 108,75 | -1,82% | 15,00 |
| 01.12.2025 | 110,98 | 111,62 | 110,09 | 110,77 | -0,65% | 8,00 |
| 28.11.2025 | 111,08 | 111,72 | 110,51 | 111,49 | 0,03% | - |
| 27.11.2025 | 111,13 | 111,62 | 110,50 | 111,46 | 0,42% | - |
| 26.11.2025 | 110,38 | 111,55 | 109,98 | 110,99 | 0,33% | 22,00 |
| 25.11.2025 | 110,66 | 111,27 | 109,06 | 110,63 | -0,06% | - |