185,300€
0,15%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 185,20 | 185,20 | 184,52 | 184,93 | -0,05% | 50,00 |
| 21.05.2026 | 182,80 | 185,45 | 181,30 | 185,02 | 1,11% | 7,00 |
| 20.05.2026 | 184,73 | 185,18 | 181,93 | 183,00 | -0,76% | 20,00 |
| 19.05.2026 | 180,10 | 186,05 | 179,58 | 184,40 | 2,46% | 29,00 |
| 18.05.2026 | 180,95 | 181,70 | 178,45 | 179,98 | -0,89% | 3,00 |
| 15.05.2026 | 181,33 | 184,68 | 179,85 | 181,60 | 0,51% | 13,00 |
| 14.05.2026 | 177,73 | 182,88 | 176,73 | 180,68 | 1,50% | 32,00 |
| 13.05.2026 | 176,70 | 178,88 | 174,63 | 178,00 | 0,89% | 51,00 |
| 12.05.2026 | 172,73 | 180,08 | 172,00 | 176,43 | 2,48% | 168,00 |
| 11.05.2026 | 171,02 | 174,15 | 170,63 | 172,15 | 1,16% | 71,00 |
| 08.05.2026 | 173,27 | 173,30 | 169,93 | 170,18 | -1,15% | 20,00 |
| 07.05.2026 | 174,08 | 175,65 | 171,77 | 172,15 | -1,75% | 28,00 |
| 06.05.2026 | 175,40 | 176,33 | 173,25 | 175,23 | -1,04% | 18,00 |
| 05.05.2026 | 177,98 | 179,02 | 175,98 | 177,08 | -0,46% | 165,00 |
| 04.05.2026 | 176,27 | 178,05 | 175,10 | 177,90 | -1,78% | 23,00 |
| 30.04.2026 | 174,25 | 183,50 | 173,20 | 181,13 | 3,31% | 35,00 |
| 29.04.2026 | 168,52 | 175,88 | 163,93 | 175,33 | 3,68% | 178,00 |
| 28.04.2026 | 169,75 | 170,98 | 167,77 | 169,10 | 0,48% | 1,00 |
| 27.04.2026 | 169,90 | 171,48 | 167,25 | 168,30 | -0,68% | 26,00 |
| 24.04.2026 | 171,83 | 172,30 | 168,45 | 169,45 | -1,68% | 61,00 |
| 23.04.2026 | 171,98 | 173,48 | 170,98 | 172,35 | 0,64% | 812,00 |
| 22.04.2026 | 175,63 | 176,00 | 170,68 | 171,25 | -1,96% | 68,00 |
| 21.04.2026 | 174,52 | 175,60 | 170,83 | 174,68 | 0,91% | 20,00 |
| 20.04.2026 | 176,73 | 177,43 | 172,10 | 173,10 | -2,22% | 15,00 |
| 17.04.2026 | 177,40 | 179,48 | 176,45 | 177,02 | -0,23% | 19,00 |
| 16.04.2026 | 176,30 | 178,15 | 175,20 | 177,43 | 0,54% | 7,00 |
| 15.04.2026 | 176,75 | 178,20 | 174,20 | 176,48 | -0,98% | 140,00 |
| 14.04.2026 | 175,63 | 178,25 | 173,40 | 178,23 | 1,96% | 180,00 |
| 13.04.2026 | 179,50 | 179,52 | 173,02 | 174,80 | -1,59% | 138,00 |
| 10.04.2026 | 181,50 | 183,02 | 177,13 | 177,63 | -2,13% | 45,00 |
| 09.04.2026 | 180,85 | 182,20 | 178,70 | 181,50 | 0,25% | 6,00 |
| 08.04.2026 | 177,35 | 181,23 | 175,02 | 181,05 | 2,45% | 146,00 |
| 07.04.2026 | 179,43 | 179,73 | 174,35 | 176,73 | -2,42% | 1.096,00 |
| 02.04.2026 | 185,90 | 187,20 | 180,00 | 181,10 | -2,21% | 90,00 |
| 01.04.2026 | 187,30 | 189,60 | 184,40 | 185,20 | -1,65% | 10,00 |
| 31.03.2026 | 187,20 | 190,10 | 185,90 | 188,30 | 1,40% | 10,00 |
| 30.03.2026 | 182,00 | 186,60 | 182,00 | 185,70 | 0,98% | 17,00 |
| 27.03.2026 | 183,80 | 185,40 | 182,60 | 183,90 | 0,55% | 22,00 |
| 26.03.2026 | 178,70 | 183,30 | 178,00 | 182,90 | 2,52% | 33,00 |
| 25.03.2026 | 177,90 | 181,10 | 177,00 | 178,40 | 1,02% | 47,00 |
| 24.03.2026 | 176,80 | 177,80 | 174,60 | 176,60 | 0,17% | 6,00 |
| 23.03.2026 | 178,10 | 180,00 | 175,30 | 176,30 | 0,17% | 112,00 |
| 20.03.2026 | 177,80 | 179,60 | 175,90 | 176,00 | -0,73% | 1.286,00 |
| 19.03.2026 | 182,50 | 183,50 | 176,90 | 177,30 | -2,21% | 69,00 |
| 18.03.2026 | 190,60 | 191,90 | 180,90 | 181,30 | -4,98% | 11,00 |
| 17.03.2026 | 192,40 | 193,50 | 190,80 | 190,80 | -0,78% | 1,00 |
| 16.03.2026 | 192,80 | 195,00 | 191,50 | 192,30 | -0,88% | 255,00 |
| 13.03.2026 | 196,40 | 199,00 | 192,10 | 194,00 | -1,22% | 13,00 |
| 12.03.2026 | 196,80 | 197,70 | 193,80 | 196,40 | -0,61% | 22,00 |
| 11.03.2026 | 195,60 | 197,80 | 194,70 | 197,60 | 1,39% | - |
| 10.03.2026 | 195,80 | 198,70 | 194,80 | 194,90 | -0,61% | 1,00 |
| 09.03.2026 | 195,70 | 199,00 | 192,90 | 196,10 | -0,41% | 2,00 |
| 06.03.2026 | 199,80 | 201,25 | 196,10 | 196,90 | -1,25% | 1.774,00 |
| 05.03.2026 | 202,25 | 203,75 | 196,90 | 199,40 | -0,45% | 39,00 |
| 04.03.2026 | 201,25 | 201,25 | 200,30 | 200,30 | -0,22% | - |
| 03.03.2026 | 200,30 | 202,75 | 199,30 | 200,75 | 0,63% | 50,00 |
| 02.03.2026 | 193,00 | 200,75 | 193,00 | 199,50 | 2,47% | 91,00 |
| 27.02.2026 | 190,30 | 195,30 | 189,40 | 194,70 | 2,15% | - |
| 26.02.2026 | 192,60 | 194,20 | 187,60 | 190,60 | -0,78% | 28,00 |
| 25.02.2026 | 194,40 | 197,20 | 191,90 | 192,10 | -0,93% | - |
| 24.02.2026 | 195,00 | 195,90 | 193,40 | 193,90 | -0,05% | 63,00 |
| 23.02.2026 | 189,70 | 196,00 | 189,10 | 194,00 | 1,15% | 261,00 |
| 20.02.2026 | 191,00 | 192,40 | 189,30 | 191,80 | 0,58% | 66,00 |
| 19.02.2026 | 194,00 | 195,10 | 189,70 | 190,70 | -1,19% | 53,00 |
| 18.02.2026 | 196,50 | 197,60 | 191,50 | 193,00 | -2,13% | 128,00 |
| 17.02.2026 | 195,10 | 198,60 | 195,10 | 197,20 | 0,87% | 395,00 |
| 16.02.2026 | 195,00 | 196,10 | 194,10 | 195,50 | -0,05% | 10,00 |
| 13.02.2026 | 192,40 | 197,80 | 191,30 | 195,60 | 1,77% | 7,00 |
| 12.02.2026 | 186,60 | 192,60 | 186,00 | 192,20 | 3,39% | 48,00 |
| 11.02.2026 | 187,20 | 188,90 | 184,30 | 185,90 | -1,74% | 92,00 |
| 10.02.2026 | 187,40 | 189,70 | 186,40 | 189,20 | 0,96% | 10,00 |
| 09.02.2026 | 189,60 | 189,60 | 184,80 | 187,40 | 0,27% | 40,00 |
| 06.02.2026 | 185,60 | 186,90 | 185,20 | 186,90 | 0,81% | 97,00 |
| 05.02.2026 | 184,00 | 185,90 | 181,50 | 185,40 | 0,43% | 51,00 |
| 04.02.2026 | 191,20 | 193,70 | 173,40 | 184,60 | -3,55% | 218,00 |
| 03.02.2026 | 191,00 | 193,80 | 190,00 | 191,40 | 0,16% | 233,00 |
| 02.02.2026 | 188,60 | 194,30 | 186,50 | 191,10 | 1,38% | 27,00 |
| 30.01.2026 | 184,90 | 188,90 | 184,10 | 188,50 | 0,86% | 51,00 |
| 29.01.2026 | 182,40 | 187,70 | 182,10 | 186,90 | 2,47% | 64,00 |
| 28.01.2026 | 186,10 | 186,90 | 181,50 | 182,40 | -2,46% | 247,00 |
| 27.01.2026 | 185,80 | 189,70 | 184,30 | 187,00 | 0,81% | 39,00 |
| 26.01.2026 | 185,00 | 186,40 | 182,90 | 185,50 | -0,11% | 41.135,00 |
| 23.01.2026 | 185,40 | 187,00 | 184,00 | 185,70 | -0,05% | 172,00 |
| 22.01.2026 | 184,40 | 186,70 | 183,40 | 185,80 | 1,20% | 104,00 |
| 21.01.2026 | 182,50 | 186,20 | 180,90 | 183,60 | 0,93% | 24.627,00 |
| 20.01.2026 | 184,30 | 184,30 | 179,30 | 181,90 | -0,71% | 79,00 |
| 19.01.2026 | 182,40 | 184,90 | 182,40 | 183,20 | -1,03% | 92,00 |
| 16.01.2026 | 185,60 | 187,40 | 184,50 | 185,10 | -1,07% | 118,00 |
| 15.01.2026 | 190,40 | 192,10 | 186,10 | 187,10 | -1,58% | 790,00 |
| 14.01.2026 | 188,80 | 191,60 | 186,60 | 190,10 | 0,69% | 601,00 |
| 13.01.2026 | 189,00 | 189,30 | 185,30 | 188,80 | 0,16% | 113,00 |
| 12.01.2026 | 189,60 | 190,50 | 187,10 | 188,50 | -0,11% | 169,00 |
| 09.01.2026 | 192,80 | 193,60 | 188,50 | 188,70 | -2,18% | 26,00 |
| 08.01.2026 | 199,10 | 199,60 | 191,50 | 192,90 | -3,02% | 951,00 |
| 07.01.2026 | 191,90 | 202,75 | 191,00 | 198,90 | 4,74% | 126,00 |
| 06.01.2026 | 187,40 | 191,40 | 187,30 | 189,90 | 0,90% | 15.419,00 |
| 05.01.2026 | 194,90 | 196,40 | 186,00 | 188,20 | -3,83% | 388,00 |
| 02.01.2026 | 195,10 | 196,50 | 192,90 | 195,70 | -0,10% | 77,00 |
| 30.12.2025 | 196,10 | 196,40 | 195,80 | 195,90 | -0,05% | - |
| 29.12.2025 | 195,60 | 197,00 | 194,60 | 196,00 | 1,19% | 38,00 |