197,200€
-1,30%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 198,80 | 199,40 | 196,80 | 197,90 | -0,95% | 4,00 |
| 13.10.2025 | 199,00 | 202,25 | 198,10 | 199,80 | -0,47% | 88,00 |
| 10.10.2025 | 201,25 | 201,75 | 199,20 | 200,75 | 0,25% | 9,00 |
| 09.10.2025 | 199,00 | 201,25 | 198,50 | 200,25 | 0,28% | 72,00 |
| 08.10.2025 | 200,25 | 201,50 | 197,60 | 199,70 | -0,05% | 109,00 |
| 07.10.2025 | 196,40 | 200,50 | 195,30 | 199,80 | 2,10% | 77,00 |
| 06.10.2025 | 199,60 | 200,75 | 194,70 | 195,70 | -1,95% | 100,00 |
| 03.10.2025 | 202,25 | 203,25 | 199,40 | 199,60 | -0,57% | 10,00 |
| 02.10.2025 | 207,75 | 208,50 | 200,25 | 200,75 | -3,60% | 77,00 |
| 01.10.2025 | 196,50 | 208,25 | 195,40 | 208,25 | 5,39% | 113,00 |
| 30.09.2025 | 189,50 | 197,70 | 189,40 | 197,60 | 4,05% | 28.250,00 |
| 29.09.2025 | 188,70 | 189,90 | 187,10 | 189,90 | 1,06% | 7,00 |
| 26.09.2025 | 187,80 | 190,80 | 186,20 | 187,90 | 0,00% | 201,00 |
| 25.09.2025 | 187,60 | 190,20 | 186,00 | 187,90 | 0,32% | 43,00 |
| 24.09.2025 | 189,00 | 189,60 | 186,20 | 187,30 | -0,69% | 1,00 |
| 23.09.2025 | 189,60 | 190,60 | 187,70 | 188,60 | -0,47% | 41,00 |
| 22.09.2025 | 189,50 | 191,10 | 188,00 | 189,50 | -0,05% | 33,00 |
| 19.09.2025 | 188,20 | 190,20 | 187,70 | 189,60 | 0,90% | 61,00 |
| 18.09.2025 | 186,80 | 188,40 | 186,10 | 187,90 | 0,75% | 93,00 |
| 17.09.2025 | 182,00 | 187,00 | 181,80 | 186,50 | 2,08% | 70,00 |
| 16.09.2025 | 184,40 | 184,90 | 182,30 | 182,70 | -1,30% | 196,00 |
| 15.09.2025 | 186,00 | 187,00 | 182,10 | 185,10 | -1,39% | 113,00 |
| 12.09.2025 | 187,90 | 187,90 | 186,40 | 187,70 | -0,27% | 79,00 |
| 11.09.2025 | 180,00 | 191,90 | 179,60 | 188,20 | 5,43% | 29,00 |
| 10.09.2025 | 179,50 | 179,90 | 178,20 | 178,50 | -0,39% | 211,00 |
| 09.09.2025 | 178,20 | 179,50 | 177,80 | 179,20 | 0,84% | 4,00 |
| 08.09.2025 | 181,40 | 181,50 | 176,70 | 177,70 | -1,93% | 7,00 |
| 05.09.2025 | 182,80 | 182,80 | 180,00 | 181,20 | -0,77% | 359,00 |
| 04.09.2025 | 181,80 | 183,90 | 181,50 | 182,60 | 0,61% | 20,00 |
| 03.09.2025 | 181,60 | 183,20 | 180,60 | 181,50 | -0,11% | 109,00 |
| 02.09.2025 | 179,20 | 182,30 | 178,90 | 181,70 | 1,34% | 27.356,00 |
| 01.09.2025 | 180,50 | 180,50 | 175,10 | 179,30 | -0,22% | 473,00 |
| 29.08.2025 | 178,10 | 180,50 | 177,50 | 179,70 | 1,01% | 10,00 |
| 28.08.2025 | 179,60 | 179,60 | 176,20 | 177,90 | -0,56% | 105,00 |
| 27.08.2025 | 179,60 | 181,50 | 178,70 | 178,90 | -0,11% | 53,00 |
| 26.08.2025 | 179,00 | 179,10 | 177,50 | 179,10 | 0,22% | 7,00 |
| 25.08.2025 | 179,70 | 180,60 | 177,70 | 178,70 | -0,45% | 13,00 |
| 22.08.2025 | 180,90 | 182,00 | 177,00 | 179,50 | -0,66% | 274,00 |
| 21.08.2025 | 179,40 | 182,90 | 178,80 | 180,70 | 0,89% | 342,00 |
| 20.08.2025 | 176,90 | 181,50 | 176,90 | 179,10 | 1,24% | 17,00 |
| 19.08.2025 | 176,90 | 178,00 | 176,10 | 176,90 | 0,06% | 36,00 |
| 18.08.2025 | 176,10 | 178,40 | 176,10 | 176,80 | 0,11% | 26,00 |
| 15.08.2025 | 176,00 | 177,70 | 174,50 | 176,60 | 0,51% | 23,00 |
| 14.08.2025 | 172,10 | 176,30 | 171,70 | 175,70 | 2,09% | 193,00 |
| 13.08.2025 | 170,20 | 172,50 | 169,30 | 172,10 | 1,18% | 1,00 |
| 12.08.2025 | 170,70 | 171,80 | 168,70 | 170,10 | -0,47% | 4,00 |
| 11.08.2025 | 169,70 | 171,60 | 169,60 | 170,90 | 0,35% | 178,00 |
| 08.08.2025 | 170,20 | 171,80 | 169,10 | 170,30 | -0,18% | 42,00 |
| 07.08.2025 | 168,50 | 171,70 | 168,40 | 170,60 | 1,25% | 586,00 |
| 06.08.2025 | 171,60 | 172,10 | 167,30 | 168,50 | -1,75% | - |
| 05.08.2025 | 169,80 | 172,90 | 169,60 | 171,50 | 0,70% | 334,00 |
| 04.08.2025 | 168,40 | 170,80 | 167,30 | 170,30 | 0,71% | 73,00 |
| 01.08.2025 | 166,50 | 170,30 | 162,80 | 169,10 | 2,05% | 25,00 |
| 31.07.2025 | 167,70 | 175,70 | 164,30 | 165,70 | -0,36% | 59,00 |
| 30.07.2025 | 165,90 | 167,80 | 164,60 | 166,30 | 0,36% | 121,00 |
| 29.07.2025 | 162,90 | 166,70 | 162,20 | 165,70 | 1,97% | 144,00 |
| 28.07.2025 | 162,40 | 164,10 | 161,90 | 162,50 | 0,37% | 406,00 |
| 25.07.2025 | 162,40 | 163,20 | 160,70 | 161,90 | -0,37% | 1,00 |
| 24.07.2025 | 162,00 | 163,30 | 161,10 | 162,50 | 0,49% | 25,00 |
| 23.07.2025 | 159,00 | 162,30 | 159,00 | 161,70 | 1,63% | - |
| 22.07.2025 | 158,40 | 160,80 | 158,20 | 159,10 | 0,63% | 19,00 |
| 21.07.2025 | 163,00 | 164,00 | 157,90 | 158,10 | -3,07% | 810,00 |
| 18.07.2025 | 164,80 | 165,30 | 162,20 | 163,10 | -1,27% | 17,00 |
| 17.07.2025 | 163,70 | 165,70 | 162,90 | 165,20 | 0,92% | 4,00 |
| 16.07.2025 | 160,80 | 165,30 | 159,80 | 163,70 | 1,74% | - |
| 15.07.2025 | 162,70 | 163,40 | 159,50 | 160,90 | -1,95% | 65,00 |
| 14.07.2025 | 164,30 | 165,50 | 162,70 | 164,10 | -0,24% | 775,00 |
| 11.07.2025 | 167,20 | 167,20 | 163,60 | 164,50 | -1,26% | 94,00 |
| 10.07.2025 | 162,40 | 169,00 | 161,90 | 166,60 | 2,40% | 2,00 |
| 09.07.2025 | 162,40 | 163,10 | 161,00 | 162,70 | 0,62% | 11,00 |
| 08.07.2025 | 160,50 | 164,90 | 159,10 | 161,70 | 1,13% | 48,00 |
| 07.07.2025 | 159,90 | 163,10 | 159,50 | 159,90 | 0,06% | 6,00 |
| 04.07.2025 | 160,70 | 161,20 | 159,60 | 159,80 | -0,93% | 200,00 |
| 03.07.2025 | 161,70 | 163,20 | 159,90 | 161,30 | -0,12% | 157,00 |
| 02.07.2025 | 160,40 | 163,80 | 160,40 | 161,50 | 0,25% | 2.361,00 |
| 01.07.2025 | 157,20 | 162,90 | 156,40 | 161,10 | 2,29% | - |
| 30.06.2025 | 156,00 | 158,50 | 155,30 | 157,50 | 1,22% | - |
| 27.06.2025 | 161,00 | 161,10 | 155,30 | 155,60 | -2,81% | - |
| 26.06.2025 | 159,20 | 161,40 | 158,30 | 160,10 | 0,50% | - |
| 25.06.2025 | 160,10 | 160,90 | 158,90 | 159,30 | -0,38% | - |
| 24.06.2025 | 159,20 | 160,10 | 158,10 | 159,90 | 0,63% | 185,00 |
| 23.06.2025 | 160,80 | 162,10 | 157,50 | 158,90 | -1,24% | 100,00 |
| 20.06.2025 | 159,90 | 162,40 | 159,80 | 160,90 | 0,63% | 22,00 |
| 19.06.2025 | 161,20 | 161,70 | 159,90 | 159,90 | -0,99% | 20,00 |
| 18.06.2025 | 161,40 | 162,70 | 159,90 | 161,50 | 0,12% | 35,00 |
| 17.06.2025 | 165,00 | 165,30 | 161,10 | 161,30 | -2,30% | 15,00 |
| 16.06.2025 | 164,50 | 166,00 | 163,00 | 165,10 | 0,00% | 552,00 |
| 13.06.2025 | 166,20 | 167,70 | 164,50 | 165,10 | -0,60% | 423,00 |
| 12.06.2025 | 166,50 | 167,10 | 162,00 | 166,10 | -0,24% | 308,00 |
| 11.06.2025 | 166,50 | 167,70 | 164,90 | 166,50 | 0,48% | 42,00 |
| 10.06.2025 | 165,80 | 167,50 | 164,70 | 165,70 | 0,12% | 63,00 |
| 09.06.2025 | 166,30 | 168,20 | 165,50 | 165,50 | -0,72% | - |
| 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 |