192,970€
0,82%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 173,04 | 174,00 | 169,40 | 170,28 | -1,59% | - |
| 13.01.2025 | 171,13 | 174,29 | 170,46 | 173,03 | 1,20% | 45,00 |
| 10.01.2025 | 172,48 | 174,84 | 169,27 | 170,97 | -0,88% | 49,00 |
| 09.01.2025 | 172,85 | 173,56 | 172,40 | 172,48 | -0,34% | 451,00 |
| 08.01.2025 | 173,83 | 174,38 | 171,13 | 173,06 | -0,34% | 165,00 |
| 07.01.2025 | 173,98 | 175,52 | 172,14 | 173,65 | 0,18% | 222,00 |
| 06.01.2025 | 175,64 | 176,17 | 172,90 | 173,34 | -1,40% | 113,00 |
| 03.01.2025 | 174,37 | 176,25 | 173,86 | 175,81 | 0,65% | 4,00 |
| 02.01.2025 | 170,80 | 174,78 | 170,80 | 174,67 | 3,09% | 115,00 |
| 30.12.2024 | 170,38 | 171,29 | 169,43 | 169,43 | -1,03% | 784,00 |
| 27.12.2024 | 171,54 | 172,18 | 170,53 | 171,19 | -0,08% | 112,00 |
| 23.12.2024 | 167,76 | 171,66 | 167,76 | 171,32 | 2,14% | 40,00 |
| 20.12.2024 | 165,91 | 169,38 | 164,40 | 167,73 | 0,87% | 74,00 |
| 19.12.2024 | 168,11 | 168,11 | 164,01 | 166,29 | -1,08% | 22,00 |
| 18.12.2024 | 166,55 | 169,46 | 165,77 | 168,11 | 0,94% | 15,00 |
| 17.12.2024 | 162,95 | 168,07 | 162,45 | 166,55 | 2,21% | 25,00 |
| 16.12.2024 | 165,13 | 165,70 | 162,70 | 162,95 | -1,62% | 2,00 |
| 13.12.2024 | 164,91 | 166,59 | 164,36 | 165,63 | 0,44% | 60,00 |
| 12.12.2024 | 166,17 | 167,71 | 164,09 | 164,91 | -0,75% | 53,00 |
| 11.12.2024 | 166,71 | 167,41 | 165,28 | 166,15 | -0,34% | 10,00 |
| 10.12.2024 | 167,73 | 168,62 | 165,51 | 166,71 | -0,61% | 273,00 |
| 09.12.2024 | 166,30 | 168,26 | 164,96 | 167,73 | 0,87% | 59,00 |
| 06.12.2024 | 166,37 | 167,31 | 164,99 | 166,28 | -0,05% | 72,00 |
| 05.12.2024 | 167,96 | 168,45 | 164,10 | 166,37 | -0,94% | 412,00 |
| 04.12.2024 | 172,98 | 173,34 | 167,31 | 167,95 | -2,91% | 92,00 |
| 03.12.2024 | 172,92 | 174,63 | 172,29 | 172,99 | 0,03% | 122,00 |
| 02.12.2024 | 173,16 | 174,38 | 170,83 | 172,93 | 0,02% | - |
| 29.11.2024 | 175,01 | 175,01 | 172,27 | 172,90 | -1,21% | 41,00 |
| 28.11.2024 | 173,06 | 175,85 | 173,06 | 175,01 | 1,12% | 41,00 |
| 27.11.2024 | 173,74 | 174,44 | 171,43 | 173,07 | 0,14% | 179,00 |
| 26.11.2024 | 169,24 | 173,33 | 167,48 | 172,82 | 2,12% | 60,00 |
| 25.11.2024 | 170,02 | 171,33 | 168,10 | 169,23 | -0,45% | 57,00 |
| 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 |