170,020€
3,77%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 163,84 | 171,99 | 163,62 | 170,00 | 3,76% | 305,00 |
| 21.11.2024 | 159,10 | 164,52 | 158,77 | 163,84 | 2,99% | 97,00 |
| 20.11.2024 | 156,88 | 159,65 | 156,88 | 159,09 | 1,41% | 111,00 |
| 19.11.2024 | 157,19 | 157,93 | 155,10 | 156,88 | -0,22% | 170,00 |
| 18.11.2024 | 156,78 | 158,44 | 155,52 | 157,22 | 0,26% | 421,00 |
| 15.11.2024 | 161,75 | 161,75 | 156,46 | 156,82 | -3,05% | 186,00 |
| 14.11.2024 | 161,22 | 163,05 | 159,57 | 161,75 | 0,32% | 202,00 |
| 13.11.2024 | 161,14 | 163,28 | 160,10 | 161,23 | -0,04% | 322,00 |
| 12.11.2024 | 164,13 | 166,44 | 160,96 | 161,29 | -1,73% | 334,00 |
| 11.11.2024 | 187,00 | 187,83 | 161,80 | 164,13 | -12,23% | 1.534,00 |
| 08.11.2024 | 185,09 | 187,90 | 185,09 | 187,00 | 1,04% | 11,00 |
| 07.11.2024 | 187,38 | 187,61 | 184,35 | 185,07 | -1,24% | 23,00 |
| 06.11.2024 | 187,37 | 192,51 | 187,20 | 187,39 | 2,00% | 126,00 |
| 05.11.2024 | 184,34 | 185,25 | 181,86 | 183,71 | -0,34% | 138,00 |
| 04.11.2024 | 187,03 | 188,33 | 184,13 | 184,34 | -0,95% | 203,00 |
| 01.11.2024 | 187,36 | 188,74 | 186,09 | 186,10 | -0,17% | 99,00 |
| 31.10.2024 | 185,34 | 190,92 | 184,39 | 186,42 | 0,58% | 42,00 |
| 30.10.2024 | 175,35 | 186,16 | 174,53 | 185,35 | 5,71% | 654,00 |
| 29.10.2024 | 175,15 | 177,19 | 174,87 | 175,34 | 0,11% | 17,00 |
| 28.10.2024 | 174,37 | 175,75 | 173,50 | 175,15 | 0,44% | 208,00 |
| 25.10.2024 | 174,99 | 175,58 | 173,32 | 174,38 | -0,35% | 4,00 |
| 24.10.2024 | 174,91 | 176,21 | 173,80 | 174,99 | -0,09% | - |
| 23.10.2024 | 174,85 | 176,43 | 173,96 | 175,14 | 0,17% | 30,00 |
| 22.10.2024 | 172,53 | 175,27 | 171,96 | 174,85 | 1,35% | 35,00 |
| 21.10.2024 | 173,95 | 175,28 | 171,89 | 172,52 | -0,50% | 50,00 |
| 18.10.2024 | 174,24 | 174,89 | 173,21 | 173,39 | -0,49% | - |
| 17.10.2024 | 175,03 | 177,24 | 174,05 | 174,25 | -0,45% | 44,00 |
| 16.10.2024 | 176,06 | 176,77 | 173,38 | 175,03 | -0,62% | 83,00 |
| 15.10.2024 | 178,71 | 180,17 | 175,60 | 176,13 | -2,01% | 5,00 |
| 14.10.2024 | 177,79 | 180,07 | 177,63 | 179,74 | 1,09% | 44,00 |
| 11.10.2024 | 177,71 | 178,49 | 176,88 | 177,81 | 0,17% | 6,00 |
| 10.10.2024 | 178,03 | 178,60 | 176,56 | 177,50 | -0,27% | 77,00 |
| 09.10.2024 | 175,78 | 178,15 | 175,23 | 177,98 | 1,26% | 5,00 |
| 08.10.2024 | 176,15 | 177,55 | 175,20 | 175,76 | -0,23% | 100,00 |
| 07.10.2024 | 175,79 | 177,79 | 175,79 | 176,17 | -0,20% | 30,00 |
| 04.10.2024 | 177,21 | 178,48 | 176,05 | 176,53 | -0,23% | 66,00 |
| 03.10.2024 | 178,21 | 178,67 | 176,50 | 176,93 | -0,68% | - |
| 02.10.2024 | 177,97 | 178,41 | 176,05 | 178,14 | 0,13% | - |
| 01.10.2024 | 177,35 | 179,62 | 177,26 | 177,91 | 0,15% | 235,00 |
| 30.09.2024 | 174,39 | 177,86 | 173,69 | 177,64 | 1,42% | 20,00 |
| 27.09.2024 | 171,71 | 175,61 | 170,34 | 175,15 | 2,09% | - |
| 26.09.2024 | 171,73 | 172,82 | 169,98 | 171,57 | -0,09% | 177,00 |
| 25.09.2024 | 173,08 | 173,65 | 171,12 | 171,73 | -0,81% | 213,00 |
| 24.09.2024 | 174,36 | 175,07 | 172,19 | 173,13 | -0,72% | 158,00 |
| 23.09.2024 | 172,75 | 174,53 | 172,75 | 174,38 | 0,77% | 17,00 |
| 20.09.2024 | 173,24 | 174,01 | 172,27 | 173,04 | 0,05% | 117,00 |
| 19.09.2024 | 173,29 | 175,64 | 171,70 | 172,96 | -0,48% | 141,00 |
| 18.09.2024 | 173,85 | 175,39 | 172,34 | 173,80 | -0,24% | 6,00 |
| 17.09.2024 | 175,38 | 176,27 | 172,52 | 174,22 | -0,96% | - |
| 16.09.2024 | 174,57 | 176,19 | 174,27 | 175,91 | 0,36% | 26,00 |
| 13.09.2024 | 175,45 | 175,67 | 172,92 | 175,28 | 0,02% | - |
| 12.09.2024 | 176,49 | 177,69 | 173,47 | 175,25 | -0,70% | 65,00 |
| 11.09.2024 | 180,69 | 181,27 | 175,57 | 176,48 | -2,34% | 11,00 |
| 10.09.2024 | 177,83 | 180,86 | 175,08 | 180,70 | 1,62% | 242,00 |
| 09.09.2024 | 174,34 | 178,05 | 174,34 | 177,82 | 2,03% | 8,00 |
| 06.09.2024 | 173,44 | 175,69 | 172,40 | 174,28 | 0,48% | 14,00 |
| 05.09.2024 | 177,62 | 178,46 | 172,82 | 173,45 | -2,35% | 80,00 |
| 04.09.2024 | 179,02 | 180,70 | 177,06 | 177,62 | -0,67% | 49,00 |
| 03.09.2024 | 177,60 | 181,07 | 177,10 | 178,81 | 0,68% | 187,00 |
| 02.09.2024 | 177,50 | 180,75 | 177,18 | 177,60 | 0,00% | 27,00 |
| 30.08.2024 | 176,59 | 177,73 | 175,74 | 177,60 | 0,58% | 55,00 |
| 29.08.2024 | 175,69 | 179,53 | 174,81 | 176,58 | 0,51% | - |
| 28.08.2024 | 175,09 | 176,91 | 174,36 | 175,69 | 0,34% | 34,00 |
| 27.08.2024 | 176,42 | 177,75 | 174,52 | 175,09 | -0,75% | 95,00 |
| 26.08.2024 | 176,44 | 177,18 | 175,85 | 176,42 | -0,02% | 6,00 |
| 23.08.2024 | 176,63 | 177,93 | 175,46 | 176,45 | -0,10% | 1.007,00 |
| 22.08.2024 | 176,14 | 177,51 | 175,57 | 176,63 | 0,27% | 60,00 |
| 21.08.2024 | 176,25 | 177,44 | 175,66 | 176,15 | -0,11% | 276,00 |
| 20.08.2024 | 177,41 | 178,68 | 174,96 | 176,35 | -0,59% | 45,00 |
| 19.08.2024 | 175,65 | 177,92 | 174,19 | 177,39 | 0,88% | 29,00 |
| 16.08.2024 | 176,15 | 177,73 | 174,94 | 175,85 | -0,17% | 59,00 |
| 15.08.2024 | 175,30 | 177,81 | 174,34 | 176,15 | 0,67% | 96,00 |
| 14.08.2024 | 174,31 | 175,76 | 172,32 | 174,98 | 0,47% | - |
| 13.08.2024 | 173,93 | 175,23 | 172,85 | 174,17 | 0,14% | 10,00 |
| 12.08.2024 | 173,72 | 174,46 | 171,88 | 173,93 | 0,12% | 63,00 |
| 09.08.2024 | 173,56 | 174,83 | 172,16 | 173,73 | 0,10% | 297,00 |
| 08.08.2024 | 171,39 | 174,72 | 168,90 | 173,55 | 1,27% | 54,00 |
| 07.08.2024 | 169,55 | 173,60 | 169,44 | 171,38 | 1,08% | 10,00 |
| 06.08.2024 | 168,36 | 171,77 | 167,64 | 169,55 | 0,93% | 845,00 |
| 05.08.2024 | 173,49 | 173,49 | 162,75 | 167,98 | -2,93% | 951,00 |
| 02.08.2024 | 176,18 | 177,91 | 170,70 | 173,05 | -1,78% | 111,00 |
| 01.08.2024 | 171,48 | 177,04 | 170,77 | 176,18 | 2,62% | 21,00 |
| 31.07.2024 | 172,47 | 173,33 | 169,26 | 171,69 | -0,60% | 11,00 |
| 30.07.2024 | 168,38 | 173,66 | 167,79 | 172,73 | 2,52% | 90,00 |
| 29.07.2024 | 171,09 | 172,15 | 166,81 | 168,49 | -1,53% | 224,00 |
| 26.07.2024 | 167,97 | 172,04 | 167,09 | 171,10 | 1,66% | 167,00 |
| 25.07.2024 | 162,36 | 171,58 | 157,36 | 168,30 | 3,56% | 177,00 |
| 24.07.2024 | 159,28 | 162,92 | 158,51 | 162,52 | 1,92% | 65,00 |
| 23.07.2024 | 159,58 | 161,00 | 158,72 | 159,46 | -0,08% | - |
| 22.07.2024 | 158,34 | 160,37 | 158,00 | 159,58 | 0,90% | 360,00 |
| 19.07.2024 | 157,83 | 159,69 | 156,73 | 158,15 | 0,58% | 13,00 |
| 18.07.2024 | 160,30 | 161,93 | 156,67 | 157,24 | -2,02% | 117,00 |
| 17.07.2024 | 155,26 | 160,69 | 153,73 | 160,48 | 3,48% | 170,00 |
| 16.07.2024 | 154,28 | 155,86 | 153,47 | 155,09 | 0,66% | - |
| 15.07.2024 | 155,77 | 156,47 | 153,64 | 154,08 | -1,63% | 149,00 |
| 12.07.2024 | 156,45 | 157,75 | 155,83 | 156,63 | 0,12% | 340,00 |
| 11.07.2024 | 154,91 | 156,82 | 153,96 | 156,45 | 1,00% | 84,00 |
| 10.07.2024 | 155,40 | 156,08 | 153,58 | 154,90 | -0,28% | 88,00 |
| 09.07.2024 | 153,86 | 155,90 | 152,48 | 155,33 | 1,16% | 16,00 |
| 08.07.2024 | 154,06 | 154,71 | 152,87 | 153,55 | -0,24% | 9,00 |