166,300€
1,59%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 164,20 | 167,10 | 163,80 | 166,70 | 1,83% | 8,00 |
| 05.06.2025 | 164,20 | 165,30 | 161,20 | 163,70 | -0,55% | 300,00 |
| 04.06.2025 | 165,10 | 166,70 | 164,30 | 164,60 | -0,06% | 45,00 |
| 03.06.2025 | 163,30 | 165,90 | 162,50 | 164,70 | 0,86% | 10,00 |
| 02.06.2025 | 163,80 | 163,80 | 160,20 | 163,30 | 0,00% | 35,00 |
| 30.05.2025 | 162,50 | 164,40 | 161,90 | 163,30 | 0,12% | 101,00 |
| 29.05.2025 | 163,20 | 164,50 | 161,10 | 163,10 | 0,74% | 178,00 |
| 28.05.2025 | 163,70 | 164,60 | 161,50 | 161,90 | -1,10% | 110,00 |
| 27.05.2025 | 160,50 | 164,10 | 160,40 | 163,70 | 1,17% | 213,00 |
| 26.05.2025 | 162,30 | 162,80 | 159,50 | 161,80 | 0,31% | 81,00 |
| 23.05.2025 | 161,50 | 162,10 | 159,60 | 161,30 | -0,25% | 145,00 |
| 22.05.2025 | 160,50 | 162,70 | 160,10 | 161,70 | 0,75% | 43,00 |
| 21.05.2025 | 163,00 | 163,10 | 160,10 | 160,50 | -1,95% | 117,00 |
| 20.05.2025 | 164,90 | 166,10 | 163,10 | 163,70 | -0,85% | 170,00 |
| 19.05.2025 | 163,40 | 165,50 | 162,30 | 165,10 | 0,00% | 56,00 |
| 16.05.2025 | 161,80 | 165,10 | 161,20 | 165,10 | 1,60% | 3,00 |
| 15.05.2025 | 159,30 | 162,80 | 157,70 | 162,50 | 2,52% | 137,00 |
| 14.05.2025 | 168,10 | 168,60 | 158,30 | 158,50 | -5,71% | 175,00 |
| 13.05.2025 | 172,20 | 172,50 | 166,40 | 168,10 | -1,75% | 13,00 |
| 12.05.2025 | 165,80 | 173,90 | 157,50 | 171,10 | 4,39% | 642,00 |
| 09.05.2025 | 166,30 | 168,30 | 163,70 | 163,90 | -0,79% | 13,00 |
| 08.05.2025 | 163,80 | 166,30 | 160,70 | 165,20 | -0,54% | 330,00 |
| 07.05.2025 | 164,60 | 167,70 | 164,50 | 166,10 | 0,85% | 154,00 |
| 06.05.2025 | 173,00 | 173,20 | 163,30 | 164,70 | -4,85% | 80,00 |
| 05.05.2025 | 174,10 | 176,00 | 172,30 | 173,10 | -1,42% | 6,00 |
| 02.05.2025 | 170,90 | 175,90 | 170,50 | 175,60 | 1,86% | 53,00 |
| 30.04.2025 | 170,20 | 172,60 | 168,10 | 172,40 | 1,35% | - |
| 29.04.2025 | 169,10 | 171,90 | 167,30 | 170,10 | 0,83% | 317,00 |
| 28.04.2025 | 163,70 | 169,10 | 162,70 | 168,70 | 2,99% | 81,00 |
| 25.04.2025 | 158,70 | 167,10 | 158,70 | 163,80 | 3,28% | 265,00 |
| 24.04.2025 | 156,20 | 159,50 | 154,70 | 158,60 | 1,34% | 110,00 |
| 23.04.2025 | 151,90 | 156,80 | 151,90 | 156,50 | 2,89% | 25,00 |
| 22.04.2025 | 148,00 | 152,70 | 146,50 | 152,10 | 0,13% | 186,00 |
| 17.04.2025 | 150,60 | 154,40 | 150,60 | 151,90 | 0,86% | 890,00 |
| 16.04.2025 | 155,90 | 157,60 | 148,80 | 150,60 | -4,02% | 42,00 |
| 15.04.2025 | 156,30 | 159,40 | 156,10 | 156,90 | -0,44% | 15,00 |
| 14.04.2025 | 155,20 | 158,50 | 154,50 | 157,60 | 2,20% | 345,00 |
| 11.04.2025 | 156,20 | 156,30 | 148,90 | 154,20 | -0,77% | 168,00 |
| 10.04.2025 | 164,20 | 166,30 | 147,20 | 155,40 | -5,70% | 158,00 |
| 09.04.2025 | 160,90 | 164,80 | 148,50 | 164,80 | 3,26% | 369,00 |
| 08.04.2025 | 170,20 | 172,80 | 157,40 | 159,60 | -6,56% | 252,00 |
| 07.04.2025 | 170,50 | 171,60 | 157,50 | 170,80 | 0,17% | 286,00 |
| 04.04.2025 | 183,75 | 183,75 | 170,18 | 170,51 | -6,67% | 346,00 |
| 03.04.2025 | 186,12 | 190,62 | 182,69 | 182,69 | -3,25% | 293,00 |
| 02.04.2025 | 190,95 | 191,84 | 185,34 | 188,83 | -1,09% | 51,00 |
| 01.04.2025 | 191,81 | 196,48 | 190,57 | 190,92 | -1,58% | 49,00 |
| 31.03.2025 | 189,48 | 195,08 | 187,89 | 193,99 | 2,53% | 47,00 |
| 28.03.2025 | 187,74 | 190,32 | 186,19 | 189,21 | 0,78% | 20,00 |
| 27.03.2025 | 186,90 | 188,60 | 186,43 | 187,74 | 0,30% | 231,00 |
| 26.03.2025 | 187,22 | 189,09 | 182,56 | 187,17 | 0,31% | 5,00 |
| 25.03.2025 | 193,27 | 194,37 | 184,65 | 186,60 | -3,64% | 277,00 |
| 24.03.2025 | 193,53 | 195,46 | 192,03 | 193,64 | -0,29% | 1.103,00 |
| 21.03.2025 | 195,24 | 196,43 | 192,89 | 194,20 | -0,49% | - |
| 20.03.2025 | 194,49 | 196,74 | 194,48 | 195,15 | 0,59% | 38,00 |
| 19.03.2025 | 195,84 | 196,95 | 193,68 | 194,00 | -0,75% | 22,00 |
| 18.03.2025 | 196,23 | 197,23 | 193,96 | 195,47 | -0,39% | 133,00 |
| 17.03.2025 | 194,64 | 197,40 | 192,39 | 196,23 | 0,84% | 113,00 |
| 14.03.2025 | 194,86 | 196,01 | 191,19 | 194,60 | -0,04% | 49,00 |
| 13.03.2025 | 194,39 | 196,95 | 194,07 | 194,68 | 0,19% | 165,00 |
| 12.03.2025 | 196,02 | 196,94 | 192,47 | 194,31 | -1,04% | 754,00 |
| 11.03.2025 | 200,18 | 200,58 | 194,46 | 196,36 | -1,94% | 618,00 |
| 10.03.2025 | 196,63 | 201,83 | 191,71 | 200,24 | 1,25% | 162,00 |
| 07.03.2025 | 196,58 | 198,40 | 192,66 | 197,77 | 1,25% | 17,00 |
| 06.03.2025 | 196,07 | 196,20 | 192,82 | 195,33 | -0,39% | 2,00 |
| 05.03.2025 | 198,11 | 198,11 | 192,17 | 196,09 | -0,03% | 142,00 |
| 04.03.2025 | 201,58 | 204,68 | 195,73 | 196,15 | -2,81% | 305,00 |
| 03.03.2025 | 201,00 | 202,40 | 199,10 | 201,83 | 0,24% | 206,00 |
| 28.02.2025 | 197,19 | 201,40 | 196,63 | 201,35 | 2,22% | 235,00 |
| 27.02.2025 | 192,93 | 198,42 | 192,93 | 196,97 | 1,75% | 412,00 |
| 26.02.2025 | 194,78 | 195,60 | 192,07 | 193,59 | -0,30% | 149,00 |
| 25.02.2025 | 195,24 | 196,17 | 192,79 | 194,18 | -0,45% | 217,00 |
| 24.02.2025 | 192,97 | 196,18 | 191,57 | 195,06 | 0,93% | 89,00 |
| 21.02.2025 | 191,49 | 194,97 | 190,59 | 193,26 | 0,97% | 96,00 |
| 20.02.2025 | 188,78 | 191,71 | 187,66 | 191,41 | 1,15% | 521,00 |
| 19.02.2025 | 188,05 | 190,22 | 186,58 | 189,23 | 0,70% | 19,00 |
| 18.02.2025 | 184,23 | 188,59 | 182,36 | 187,92 | 2,01% | 71,00 |
| 17.02.2025 | 184,13 | 184,57 | 183,91 | 184,22 | 0,15% | 24,00 |
| 14.02.2025 | 184,44 | 185,92 | 183,64 | 183,95 | -0,57% | 89,00 |
| 13.02.2025 | 184,50 | 186,95 | 183,80 | 185,00 | -0,37% | 17,00 |
| 12.02.2025 | 184,23 | 187,28 | 184,23 | 185,69 | 0,35% | 177,00 |
| 11.02.2025 | 183,99 | 185,22 | 182,24 | 185,05 | 0,23% | 67,00 |
| 10.02.2025 | 184,51 | 185,91 | 183,49 | 184,63 | 0,01% | 87,00 |
| 07.02.2025 | 186,32 | 187,29 | 183,81 | 184,61 | -0,63% | 258,00 |
| 06.02.2025 | 184,19 | 187,29 | 183,89 | 185,78 | 0,82% | 46,00 |
| 05.02.2025 | 183,01 | 185,63 | 182,01 | 184,26 | 0,81% | 60,00 |
| 04.02.2025 | 184,83 | 184,92 | 180,38 | 182,78 | -1,10% | 85,00 |
| 03.02.2025 | 176,48 | 186,28 | 176,48 | 184,82 | 4,20% | 227,00 |
| 31.01.2025 | 169,41 | 184,66 | 169,10 | 177,37 | 5,31% | 713,00 |
| 30.01.2025 | 169,04 | 170,26 | 167,01 | 168,43 | 0,10% | 294,00 |
| 29.01.2025 | 167,56 | 170,00 | 166,58 | 168,27 | 0,38% | 21,00 |
| 28.01.2025 | 168,85 | 170,55 | 166,50 | 167,64 | -0,69% | 117,00 |
| 27.01.2025 | 162,40 | 169,15 | 161,45 | 168,80 | 4,17% | 531,00 |
| 24.01.2025 | 163,86 | 163,91 | 161,43 | 162,05 | -0,94% | 87,00 |
| 23.01.2025 | 162,71 | 164,07 | 162,07 | 163,58 | 0,68% | 6,00 |
| 22.01.2025 | 165,42 | 166,68 | 161,40 | 162,48 | -1,81% | 224,00 |
| 21.01.2025 | 166,68 | 168,88 | 164,35 | 165,48 | -0,84% | 9,00 |
| 20.01.2025 | 166,49 | 170,91 | 166,14 | 166,88 | 0,02% | 331,00 |
| 17.01.2025 | 168,12 | 169,39 | 166,66 | 166,85 | -1,06% | - |
| 16.01.2025 | 166,61 | 168,89 | 165,63 | 168,63 | 1,27% | 157,00 |
| 15.01.2025 | 169,36 | 169,59 | 164,24 | 166,51 | -2,21% | 2,00 |