93,520€
0,47%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 92,81 | 93,61 | 92,81 | 93,61 | 0,57% | - |
| 06.08.2026 | 91,35 | 93,51 | 91,31 | 93,08 | 1,77% | 1,00 |
| 05.08.2026 | 91,51 | 92,46 | 90,29 | 91,46 | -0,13% | 31,00 |
| 04.08.2026 | 93,28 | 93,30 | 91,16 | 91,58 | -1,77% | 110,00 |
| 03.08.2026 | 91,65 | 94,47 | 91,51 | 93,23 | 1,50% | 3,00 |
| 31.07.2026 | 91,23 | 92,28 | 89,65 | 91,85 | 0,56% | 981,00 |
| 30.07.2026 | 94,14 | 94,67 | 90,74 | 91,34 | -3,13% | 2.252,00 |
| 29.07.2026 | 94,30 | 96,61 | 93,74 | 94,29 | 0,15% | 431,00 |
| 28.07.2026 | 91,97 | 96,07 | 91,97 | 94,15 | 2,17% | 82,00 |
| 27.07.2026 | 90,85 | 93,06 | 89,65 | 92,15 | 1,77% | 26,00 |
| 24.07.2026 | 88,61 | 91,50 | 88,23 | 90,55 | 2,03% | 28,00 |
| 23.07.2026 | 87,98 | 89,49 | 87,61 | 88,75 | 0,73% | 62,00 |
| 22.07.2026 | 87,36 | 88,56 | 87,32 | 88,11 | 0,82% | 169,00 |
| 21.07.2026 | 88,98 | 89,20 | 87,14 | 87,39 | -1,67% | 34,00 |
| 20.07.2026 | 88,29 | 89,76 | 87,43 | 88,87 | 1,35% | 646,00 |
| 17.07.2026 | 86,08 | 89,29 | 86,00 | 87,69 | 1,54% | 1.758,00 |
| 16.07.2026 | 78,36 | 88,93 | 77,73 | 86,36 | 10,97% | 205,00 |
| 15.07.2026 | 77,38 | 78,60 | 76,82 | 77,82 | -0,26% | 6,00 |
| 14.07.2026 | 81,07 | 81,95 | 77,36 | 78,02 | -4,01% | 199,00 |
| 13.07.2026 | 82,75 | 83,00 | 80,35 | 81,28 | -1,45% | - |
| 10.07.2026 | 82,46 | 83,03 | 81,70 | 82,48 | 0,01% | 50,00 |
| 09.07.2026 | 83,22 | 83,55 | 82,10 | 82,47 | -1,03% | - |
| 08.07.2026 | 84,25 | 84,80 | 82,84 | 83,33 | -1,03% | 146,00 |
| 07.07.2026 | 83,10 | 85,83 | 83,10 | 84,20 | 1,12% | 246,00 |
| 06.07.2026 | 83,44 | 84,22 | 81,51 | 83,27 | 0,30% | 147,00 |
| 03.07.2026 | 83,30 | 83,84 | 81,71 | 83,02 | -0,42% | 125,00 |
| 02.07.2026 | 80,94 | 83,71 | 80,22 | 83,37 | 2,98% | 333,00 |
| 01.07.2026 | 79,86 | 82,50 | 79,64 | 80,96 | 1,82% | 68,00 |
| 30.06.2026 | 81,42 | 81,83 | 79,49 | 79,51 | -2,11% | 70,00 |
| 29.06.2026 | 83,09 | 83,25 | 81,14 | 81,22 | -1,00% | 68,00 |
| 26.06.2026 | 81,99 | 83,44 | 81,82 | 82,04 | -0,13% | 1,00 |
| 25.06.2026 | 79,80 | 83,14 | 79,24 | 82,15 | 3,26% | 60,00 |
| 24.06.2026 | 79,57 | 81,83 | 79,09 | 79,56 | 0,24% | 107,00 |
| 23.06.2026 | 76,93 | 79,90 | 76,78 | 79,37 | 3,32% | 42,00 |
| 22.06.2026 | 77,18 | 77,70 | 76,30 | 76,82 | -0,75% | 19,00 |
| 19.06.2026 | 77,24 | 78,23 | 76,78 | 77,40 | -0,05% | 150,00 |
| 18.06.2026 | 76,89 | 77,96 | 76,62 | 77,44 | 0,72% | 30,00 |
| 17.06.2026 | 78,07 | 78,93 | 76,24 | 76,89 | -1,49% | 25,00 |
| 16.06.2026 | 76,68 | 78,08 | 76,35 | 78,05 | 1,95% | 126,00 |
| 15.06.2026 | 75,99 | 77,00 | 75,57 | 76,56 | 1,36% | 242,00 |
| 12.06.2026 | 77,84 | 78,15 | 75,29 | 75,53 | -3,09% | 632,00 |
| 11.06.2026 | 77,26 | 78,13 | 77,00 | 77,94 | 1,30% | 215,00 |
| 10.06.2026 | 79,10 | 79,35 | 76,80 | 76,94 | -2,89% | 627,00 |
| 09.06.2026 | 78,36 | 79,63 | 78,12 | 79,23 | 0,79% | 22,00 |
| 08.06.2026 | 78,58 | 79,32 | 78,19 | 78,61 | -0,64% | 385,00 |
| 05.06.2026 | 78,08 | 79,95 | 77,97 | 79,12 | 1,96% | 30,00 |
| 04.06.2026 | 75,14 | 78,65 | 74,77 | 77,60 | 3,40% | 61,00 |
| 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 |