152,890€
-0,15%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 152,58 | 153,46 | 152,58 | 152,99 | -0,08% | 60,00 |
| 17.05.2024 | 151,38 | 153,17 | 150,95 | 153,12 | 1,28% | - |
| 16.05.2024 | 150,58 | 151,84 | 149,27 | 151,18 | 0,30% | 8,00 |
| 15.05.2024 | 149,22 | 151,08 | 148,61 | 150,73 | 0,92% | 50,00 |
| 14.05.2024 | 149,49 | 150,66 | 147,63 | 149,35 | -0,17% | 24,00 |
| 13.05.2024 | 149,02 | 150,53 | 148,94 | 149,60 | 0,29% | 32,00 |
| 10.05.2024 | 149,04 | 149,87 | 148,77 | 149,16 | 0,13% | 31,00 |
| 09.05.2024 | 149,82 | 150,44 | 148,45 | 148,96 | -0,27% | 4,00 |
| 08.05.2024 | 151,39 | 152,50 | 148,75 | 149,37 | -1,17% | 37,00 |
| 07.05.2024 | 150,89 | 152,19 | 150,34 | 151,14 | 0,49% | 18,00 |
| 06.05.2024 | 151,33 | 152,75 | 149,34 | 150,41 | -1,25% | 102,00 |
| 03.05.2024 | 149,92 | 152,55 | 149,01 | 152,32 | 1,59% | 42,00 |
| 02.05.2024 | 151,99 | 151,99 | 148,12 | 149,93 | -1,35% | 1,00 |
| 30.04.2024 | 150,67 | 152,67 | 149,20 | 151,98 | 0,97% | 45,00 |
| 29.04.2024 | 149,55 | 150,99 | 148,18 | 150,52 | 0,62% | 30,00 |
| 26.04.2024 | 155,01 | 160,32 | 147,43 | 149,59 | -3,73% | 1.241,00 |
| 25.04.2024 | 155,77 | 158,27 | 154,51 | 155,39 | -1,04% | 65,00 |
| 24.04.2024 | 158,42 | 159,15 | 156,03 | 157,03 | -0,95% | 53,00 |
| 23.04.2024 | 158,65 | 159,18 | 156,90 | 158,53 | 0,67% | 240,00 |
| 22.04.2024 | 156,38 | 159,12 | 155,35 | 157,47 | 0,70% | 476,00 |
| 19.04.2024 | 155,15 | 156,46 | 153,07 | 156,38 | 0,39% | 17,00 |
| 18.04.2024 | 153,90 | 157,15 | 153,90 | 155,78 | 1,61% | 8,00 |
| 17.04.2024 | 154,02 | 154,86 | 152,64 | 153,31 | -0,52% | 155,00 |
| 16.04.2024 | 152,11 | 154,24 | 151,47 | 154,11 | 1,31% | 60,00 |
| 15.04.2024 | 151,45 | 154,79 | 151,45 | 152,11 | -0,37% | 182,00 |
| 12.04.2024 | 156,64 | 157,35 | 150,58 | 152,67 | -2,60% | 28,00 |
| 11.04.2024 | 156,58 | 158,49 | 156,02 | 156,75 | -0,50% | 22,00 |
| 10.04.2024 | 156,72 | 158,23 | 154,39 | 157,54 | 0,93% | 1.626,00 |
| 09.04.2024 | 157,47 | 157,47 | 154,24 | 156,09 | -0,27% | 433,00 |
| 08.04.2024 | 157,18 | 158,51 | 155,45 | 156,52 | -0,02% | 127,00 |
| 05.04.2024 | 155,56 | 157,85 | 155,03 | 156,55 | 0,86% | 244,00 |
| 04.04.2024 | 163,81 | 164,36 | 154,54 | 155,21 | -5,19% | 1.121,00 |
| 03.04.2024 | 167,80 | 168,24 | 163,07 | 163,71 | -2,48% | 71,00 |
| 02.04.2024 | 168,41 | 168,76 | 165,87 | 167,87 | -0,58% | 85,00 |
| 28.03.2024 | 166,55 | 169,00 | 166,20 | 168,85 | 1,38% | 68,00 |
| 27.03.2024 | 165,95 | 166,90 | 165,20 | 166,55 | 0,48% | 13,00 |
| 26.03.2024 | 164,45 | 166,00 | 163,75 | 165,75 | 0,73% | 5,00 |
| 25.03.2024 | 164,30 | 165,35 | 164,30 | 164,55 | 0,12% | 33,00 |
| 22.03.2024 | 163,45 | 166,20 | 163,30 | 164,35 | 0,49% | 27,00 |
| 21.03.2024 | 161,50 | 163,65 | 161,30 | 163,55 | 1,27% | 77,00 |
| 20.03.2024 | 164,85 | 165,75 | 160,95 | 161,50 | -2,00% | 2,00 |
| 19.03.2024 | 164,10 | 165,60 | 163,95 | 164,80 | 0,46% | 50,00 |
| 18.03.2024 | 164,40 | 165,15 | 163,05 | 164,05 | 0,12% | 104,00 |
| 15.03.2024 | 165,55 | 167,25 | 163,10 | 163,85 | -1,47% | 404,00 |
| 14.03.2024 | 164,30 | 167,30 | 163,75 | 166,30 | 1,25% | 1.029,00 |
| 13.03.2024 | 165,55 | 167,05 | 163,90 | 164,25 | -0,58% | 2.044,00 |
| 12.03.2024 | 164,40 | 167,55 | 163,75 | 165,20 | 0,52% | 1.291,00 |
| 11.03.2024 | 163,45 | 165,75 | 162,65 | 164,35 | 0,52% | 118,00 |
| 08.03.2024 | 164,20 | 166,15 | 163,35 | 163,50 | -0,94% | 3.000,00 |
| 07.03.2024 | 166,15 | 167,25 | 164,05 | 165,05 | -0,72% | 645,00 |
| 06.03.2024 | 165,20 | 167,15 | 163,70 | 166,25 | 0,73% | 2.140,00 |
| 05.03.2024 | 163,40 | 165,35 | 162,30 | 165,05 | 1,32% | 135,00 |
| 04.03.2024 | 163,55 | 165,80 | 162,35 | 162,90 | -1,36% | 40,00 |
| 01.03.2024 | 164,15 | 165,35 | 162,25 | 165,15 | 1,51% | 141,00 |
| 29.02.2024 | 163,95 | 165,00 | 162,30 | 162,70 | -0,64% | 7,00 |
| 28.02.2024 | 164,85 | 166,20 | 163,45 | 163,75 | -0,88% | 70,00 |
| 27.02.2024 | 165,45 | 165,45 | 163,25 | 165,20 | 0,33% | 2.033,00 |
| 26.02.2024 | 164,25 | 165,75 | 161,35 | 164,65 | -0,18% | 126,00 |
| 23.02.2024 | 162,95 | 165,25 | 162,85 | 164,95 | 0,98% | - |
| 22.02.2024 | 161,20 | 163,85 | 159,60 | 163,35 | 1,11% | 27,00 |
| 21.02.2024 | 162,85 | 163,55 | 160,85 | 161,55 | -0,52% | 24,00 |
| 20.02.2024 | 165,90 | 165,90 | 161,45 | 162,40 | -2,11% | 176,00 |
| 19.02.2024 | 164,60 | 166,00 | 164,60 | 165,90 | 0,33% | 21,00 |
| 16.02.2024 | 163,95 | 165,90 | 163,15 | 165,35 | 1,07% | 167,00 |
| 15.02.2024 | 162,60 | 164,10 | 161,35 | 163,60 | 0,65% | 113,00 |
| 14.02.2024 | 161,70 | 163,05 | 161,05 | 162,55 | 0,49% | 79,00 |
| 13.02.2024 | 160,65 | 163,40 | 159,85 | 161,75 | 0,94% | 1.107,00 |
| 12.02.2024 | 161,65 | 162,15 | 159,95 | 160,25 | -0,40% | 1.418,00 |
| 09.02.2024 | 162,30 | 163,05 | 160,45 | 160,90 | -1,05% | 92,00 |
| 08.02.2024 | 162,40 | 163,50 | 161,50 | 162,60 | 0,37% | 166,00 |
| 07.02.2024 | 160,90 | 162,95 | 160,55 | 162,00 | 0,68% | 78,00 |
| 06.02.2024 | 160,25 | 161,90 | 157,75 | 160,90 | 0,72% | 213,00 |
| 05.02.2024 | 156,80 | 161,35 | 156,40 | 159,75 | 2,31% | 194,00 |
| 02.02.2024 | 154,30 | 160,15 | 151,35 | 156,15 | 1,26% | 1.707,00 |
| 01.02.2024 | 152,00 | 154,30 | 150,35 | 154,20 | 1,48% | 22,00 |
| 31.01.2024 | 153,10 | 153,10 | 151,15 | 151,95 | 0,23% | 20,00 |
| 30.01.2024 | 151,50 | 152,15 | 150,55 | 151,60 | -0,13% | 81,00 |
| 29.01.2024 | 150,50 | 154,25 | 150,50 | 151,80 | 0,63% | 62,00 |
| 26.01.2024 | 151,90 | 152,60 | 150,50 | 150,85 | -0,95% | 75,00 |
| 25.01.2024 | 151,20 | 152,60 | 150,45 | 152,30 | 0,76% | 120,00 |
| 24.01.2024 | 154,45 | 154,60 | 150,85 | 151,15 | -2,10% | 115,00 |
| 23.01.2024 | 151,60 | 154,75 | 150,65 | 154,40 | 1,58% | 245,00 |
| 22.01.2024 | 151,00 | 152,00 | 150,35 | 152,00 | 0,96% | 82,00 |
| 19.01.2024 | 150,30 | 151,35 | 149,15 | 150,55 | 0,40% | 283,00 |
| 18.01.2024 | 149,10 | 150,60 | 147,80 | 149,95 | 0,84% | 136,00 |
| 17.01.2024 | 148,60 | 150,05 | 147,75 | 148,70 | 0,20% | 252,00 |
| 16.01.2024 | 148,45 | 149,25 | 147,95 | 148,40 | 0,07% | 65,00 |
| 15.01.2024 | 148,50 | 148,50 | 147,30 | 148,30 | 0,03% | 23,00 |
| 12.01.2024 | 149,50 | 149,80 | 147,70 | 148,25 | -0,80% | 142,00 |
| 11.01.2024 | 150,50 | 151,35 | 148,95 | 149,45 | -0,66% | 195,00 |
| 10.01.2024 | 148,60 | 150,55 | 147,95 | 150,45 | 0,91% | 125,00 |
| 09.01.2024 | 147,40 | 149,40 | 146,85 | 149,10 | 1,46% | 675,00 |
| 08.01.2024 | 148,20 | 149,10 | 145,65 | 146,95 | -0,37% | 723,00 |
| 05.01.2024 | 148,20 | 148,55 | 146,70 | 147,50 | -0,20% | 171,00 |
| 04.01.2024 | 147,35 | 148,25 | 143,70 | 147,80 | 0,41% | 191,00 |
| 03.01.2024 | 146,20 | 148,30 | 145,55 | 147,20 | 1,10% | 225,00 |
| 02.01.2024 | 140,55 | 146,30 | 139,60 | 145,60 | 3,70% | 334,00 |
| 29.12.2023 | 140,05 | 140,40 | 139,55 | 140,40 | 0,47% | 39,00 |
| 28.12.2023 | 139,25 | 140,30 | 138,55 | 139,75 | 0,36% | 8,00 |
| 27.12.2023 | 140,80 | 140,80 | 138,70 | 139,25 | -1,07% | 81,00 |