75,540€
0,65%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 75,14 | 75,67 | 74,77 | 75,35 | 0,40% | 40,00 |
| 03.06.2026 | 74,81 | 75,86 | 74,52 | 75,05 | 0,48% | 282,00 |
| 02.06.2026 | 75,57 | 75,92 | 73,75 | 74,69 | -0,93% | 138,00 |
| 01.06.2026 | 73,88 | 75,64 | 73,17 | 75,39 | 2,64% | 566,00 |
| 29.05.2026 | 74,09 | 74,49 | 73,31 | 73,45 | -0,84% | 16,00 |
| 28.05.2026 | 74,24 | 74,59 | 73,26 | 74,07 | 0,50% | 150,00 |
| 27.05.2026 | 74,60 | 75,05 | 73,06 | 73,70 | -0,99% | 310,00 |
| 26.05.2026 | 75,51 | 75,73 | 73,85 | 74,44 | -0,29% | 150,00 |
| 25.05.2026 | 75,68 | 76,31 | 74,62 | 74,66 | -0,90% | 30,00 |
| 22.05.2026 | 75,53 | 76,53 | 74,96 | 75,34 | -0,16% | 151,00 |
| 21.05.2026 | 76,10 | 76,55 | 74,99 | 75,46 | -0,88% | 153,00 |
| 20.05.2026 | 76,58 | 77,08 | 75,16 | 76,13 | -0,73% | 40,00 |
| 19.05.2026 | 75,65 | 77,00 | 75,31 | 76,69 | 1,81% | 117,00 |
| 18.05.2026 | 72,68 | 75,42 | 72,51 | 75,33 | 3,55% | 382,00 |
| 15.05.2026 | 72,49 | 74,26 | 72,36 | 72,75 | 0,30% | 300,00 |
| 14.05.2026 | 71,41 | 72,99 | 71,28 | 72,53 | 1,40% | 183,00 |
| 13.05.2026 | 71,73 | 72,33 | 70,70 | 71,53 | -0,40% | 85,00 |
| 12.05.2026 | 70,35 | 72,49 | 70,04 | 71,82 | 2,56% | 275,00 |
| 11.05.2026 | 72,12 | 72,50 | 69,62 | 70,03 | -2,27% | 513,00 |
| 08.05.2026 | 74,36 | 74,97 | 71,55 | 71,66 | -3,68% | 483,00 |
| 07.05.2026 | 73,43 | 75,00 | 73,32 | 74,40 | 1,16% | 315,00 |
| 06.05.2026 | 74,41 | 74,76 | 73,32 | 73,55 | -1,82% | 846,00 |
| 05.05.2026 | 75,18 | 75,47 | 73,66 | 74,91 | 0,08% | 339,00 |
| 04.05.2026 | 76,56 | 77,28 | 74,62 | 74,85 | -3,08% | 590,00 |
| 30.04.2026 | 78,36 | 78,54 | 77,02 | 77,23 | -1,53% | 146,00 |
| 29.04.2026 | 79,95 | 80,64 | 78,29 | 78,43 | -1,78% | 76,00 |
| 28.04.2026 | 79,56 | 81,01 | 79,42 | 79,85 | 0,83% | 290,00 |
| 27.04.2026 | 78,13 | 79,44 | 77,47 | 79,19 | 1,71% | 112,00 |
| 24.04.2026 | 78,94 | 79,20 | 77,73 | 77,86 | -1,46% | 141,00 |
| 23.04.2026 | 78,51 | 79,70 | 77,72 | 79,01 | 0,79% | 324,00 |
| 22.04.2026 | 79,36 | 80,08 | 78,23 | 78,39 | -1,01% | 344,00 |
| 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 |