229,130$
-0,51%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 228,35 | 230,65 | 227,51 | 229,13 | -0,51% | 5.398.775,00 |
| 13.10.2025 | 230,00 | 233,80 | 229,22 | 230,30 | -0,09% | 4.601.136,00 |
| 10.10.2025 | 232,01 | 234,68 | 230,50 | 230,50 | -0,08% | 6.111.979,00 |
| 09.10.2025 | 232,73 | 233,79 | 230,62 | 230,69 | -0,24% | 4.540.950,00 |
| 08.10.2025 | 231,44 | 233,00 | 229,68 | 231,24 | -0,68% | 4.374.887,00 |
| 07.10.2025 | 231,29 | 234,08 | 227,59 | 232,83 | 1,15% | 4.804.464,00 |
| 06.10.2025 | 231,72 | 232,95 | 227,92 | 230,19 | -2,69% | 10.372.655,00 |
| 02.10.2025 | 240,90 | 242,67 | 234,52 | 236,56 | -3,20% | 8.092.863,00 |
| 01.10.2025 | 233,18 | 244,81 | 232,00 | 244,38 | 5,55% | 12.230.258,00 |
| 30.09.2025 | 222,57 | 232,35 | 222,57 | 231,54 | 3,76% | 9.140.873,00 |
| 29.09.2025 | 220,66 | 223,24 | 219,79 | 223,16 | 1,16% | 4.894.213,00 |
| 26.09.2025 | 220,38 | 221,48 | 217,67 | 220,61 | 0,95% | 4.105.809,00 |
| 25.09.2025 | 220,35 | 222,26 | 218,03 | 218,54 | -0,66% | 6.641.861,00 |
| 24.09.2025 | 222,00 | 222,24 | 218,54 | 219,99 | -1,18% | 5.055.215,00 |
| 23.09.2025 | 222,30 | 224,40 | 221,93 | 222,61 | 0,01% | 4.565.518,00 |
| 22.09.2025 | 222,46 | 225,16 | 221,43 | 222,59 | 0,05% | 5.884.945,00 |
| 19.09.2025 | 222,41 | 223,49 | 221,59 | 222,47 | 0,22% | 12.517.515,00 |
| 18.09.2025 | 221,07 | 222,07 | 219,92 | 221,99 | 0,53% | 4.279.387,00 |
| 17.09.2025 | 218,90 | 221,55 | 217,30 | 220,81 | 2,10% | 5.202.349,00 |
| 16.09.2025 | 218,00 | 218,71 | 215,84 | 216,26 | -0,62% | 4.249.044,00 |
| 15.09.2025 | 219,60 | 219,60 | 214,31 | 217,61 | -0,33% | 5.126.327,00 |
| 12.09.2025 | 219,12 | 220,38 | 218,23 | 218,34 | -0,85% | 4.351.139,00 |
| 11.09.2025 | 220,35 | 221,77 | 216,75 | 220,22 | 4,05% | 7.479.606,00 |
| 10.09.2025 | 210,23 | 212,27 | 208,44 | 211,64 | 0,58% | 4.513.038,00 |
| 09.09.2025 | 209,40 | 210,72 | 209,12 | 210,42 | 0,30% | 8.036.401,00 |
| 08.09.2025 | 210,99 | 212,00 | 207,61 | 209,79 | -1,30% | 5.508.327,00 |
| 05.09.2025 | 212,52 | 214,34 | 211,00 | 212,56 | -0,21% | 4.453.973,00 |
| 04.09.2025 | 212,49 | 214,19 | 211,66 | 213,00 | 0,54% | 3.512.542,00 |
| 03.09.2025 | 212,41 | 213,42 | 211,48 | 211,86 | -0,03% | 3.972.769,00 |
| 02.09.2025 | 209,57 | 212,16 | 208,99 | 211,92 | 0,72% | 4.216.753,00 |
| 29.08.2025 | 208,00 | 211,00 | 207,90 | 210,40 | 1,19% | 4.265.008,00 |
| 28.08.2025 | 208,01 | 208,01 | 205,49 | 207,92 | -0,07% | 4.509.704,00 |
| 27.08.2025 | 208,82 | 210,42 | 207,81 | 208,06 | -0,14% | 3.454.449,00 |
| 26.08.2025 | 207,47 | 208,58 | 206,57 | 208,36 | 0,39% | 3.690.521,00 |
| 25.08.2025 | 210,30 | 211,30 | 207,05 | 207,55 | -1,45% | 2.745.630,00 |
| 22.08.2025 | 210,64 | 211,47 | 207,12 | 210,60 | 0,53% | 4.817.905,00 |
| 21.08.2025 | 209,15 | 212,45 | 208,87 | 209,50 | 0,17% | 5.095.736,00 |
| 20.08.2025 | 206,66 | 211,69 | 206,65 | 209,15 | 1,44% | 5.729.606,00 |
| 19.08.2025 | 206,47 | 207,80 | 205,10 | 206,19 | -0,18% | 3.778.408,00 |
| 18.08.2025 | 206,60 | 208,34 | 205,96 | 206,57 | -0,06% | 5.900.609,00 |
| 15.08.2025 | 205,91 | 206,84 | 204,32 | 206,69 | 0,98% | 4.367.588,00 |
| 14.08.2025 | 201,80 | 205,06 | 200,86 | 204,68 | 1,59% | 4.596.417,00 |
| 13.08.2025 | 199,76 | 201,72 | 199,21 | 201,47 | 1,42% | 3.525.793,00 |
| 12.08.2025 | 198,09 | 200,02 | 197,05 | 198,64 | 0,00% | 3.041.610,00 |
| 11.08.2025 | 198,15 | 199,43 | 196,89 | 198,64 | 0,30% | 5.510.454,00 |
| 08.08.2025 | 199,00 | 200,33 | 197,14 | 198,05 | -0,41% | 4.043.757,00 |
| 07.08.2025 | 197,05 | 199,83 | 196,50 | 198,86 | 1,30% | 4.667.044,00 |
| 06.08.2025 | 198,05 | 198,05 | 194,67 | 196,30 | -1,13% | 3.972.371,00 |
| 05.08.2025 | 197,19 | 199,89 | 196,48 | 198,55 | 0,69% | 4.085.194,00 |
| 04.08.2025 | 194,81 | 197,37 | 193,72 | 197,19 | 1,01% | 4.078.756,00 |
| 01.08.2025 | 189,92 | 197,06 | 189,79 | 195,22 | 3,28% | 7.955.006,00 |
| 31.07.2025 | 197,06 | 198,83 | 187,62 | 189,02 | -0,15% | 10.270.368,00 |
| 30.07.2025 | 191,62 | 192,70 | 188,01 | 189,31 | -1,00% | 4.954.257,00 |
| 29.07.2025 | 189,20 | 192,49 | 187,86 | 191,22 | 1,43% | 6.339.256,00 |
| 28.07.2025 | 191,08 | 191,21 | 187,64 | 188,52 | -0,92% | 3.757.914,00 |
| 25.07.2025 | 191,40 | 191,40 | 188,53 | 190,28 | -0,29% | 3.778.675,00 |
| 24.07.2025 | 190,76 | 192,24 | 189,99 | 190,83 | 0,15% | 3.442.851,00 |
| 23.07.2025 | 187,05 | 190,80 | 186,77 | 190,55 | 1,84% | 4.335.831,00 |
| 22.07.2025 | 184,94 | 188,20 | 184,90 | 187,11 | 1,22% | 4.389.830,00 |
| 21.07.2025 | 189,63 | 189,90 | 184,63 | 184,85 | -2,33% | 4.948.491,00 |
| 18.07.2025 | 191,51 | 192,34 | 188,57 | 189,26 | -1,12% | 5.248.474,00 |
| 17.07.2025 | 189,00 | 192,12 | 188,26 | 191,40 | 0,43% | 4.805.506,00 |
| 16.07.2025 | 186,88 | 191,38 | 186,50 | 190,58 | 2,25% | 6.175.426,00 |
| 15.07.2025 | 190,21 | 190,67 | 185,01 | 186,39 | -2,68% | 6.665.721,00 |
| 14.07.2025 | 191,76 | 192,66 | 190,04 | 191,52 | -0,48% | 4.039.592,00 |
| 11.07.2025 | 193,89 | 194,00 | 191,16 | 192,45 | -1,31% | 4.961.161,00 |
| 10.07.2025 | 190,50 | 197,50 | 189,56 | 195,00 | 2,30% | 6.018.482,00 |
| 09.07.2025 | 188,51 | 191,09 | 188,32 | 190,62 | 0,45% | 5.389.617,00 |
| 08.07.2025 | 187,02 | 193,00 | 186,67 | 189,77 | 1,14% | 5.343.413,00 |
| 07.07.2025 | 189,40 | 191,39 | 186,83 | 187,63 | -0,87% | 10.131.978,00 |
| 03.07.2025 | 191,15 | 191,47 | 188,87 | 189,28 | -0,77% | 3.706.217,00 |
| 02.07.2025 | 189,70 | 192,59 | 189,53 | 190,75 | 0,40% | 4.593.759,00 |
| 01.07.2025 | 185,01 | 191,76 | 184,38 | 189,99 | 2,35% | 5.924.952,00 |
| 30.06.2025 | 182,43 | 186,25 | 181,75 | 185,62 | 1,82% | 6.430.792,00 |
| 27.06.2025 | 187,92 | 188,00 | 181,73 | 182,31 | -2,40% | 24.635.475,00 |
| 26.06.2025 | 186,05 | 188,99 | 185,79 | 186,79 | 0,76% | 5.700.836,00 |
| 25.06.2025 | 185,25 | 187,09 | 184,64 | 185,39 | -0,09% | 4.464.914,00 |
| 24.06.2025 | 184,52 | 186,14 | 183,19 | 185,55 | 0,97% | 4.056.544,00 |
| 23.06.2025 | 184,49 | 185,80 | 182,30 | 183,76 | -0,83% | 5.085.255,00 |
| 20.06.2025 | 186,09 | 187,10 | 184,16 | 185,30 | -0,10% | 11.556.636,00 |
| 18.06.2025 | 185,25 | 187,12 | 183,70 | 185,49 | 0,01% | 3.573.152,00 |
| 17.06.2025 | 189,79 | 190,61 | 185,03 | 185,48 | -2,82% | 4.686.508,00 |
| 16.06.2025 | 190,90 | 191,66 | 188,93 | 190,86 | -0,12% | 4.191.503,00 |
| 13.06.2025 | 191,65 | 193,47 | 190,29 | 191,08 | -0,70% | 4.803.802,00 |
| 12.06.2025 | 192,01 | 193,59 | 187,41 | 192,42 | 0,48% | 5.351.715,00 |
| 11.06.2025 | 189,34 | 192,72 | 189,06 | 191,50 | 1,06% | 3.881.286,00 |
| 10.06.2025 | 188,80 | 191,88 | 188,80 | 189,50 | 0,18% | 4.079.255,00 |
| 09.06.2025 | 190,30 | 191,79 | 189,01 | 189,16 | -0,35% | 4.419.191,00 |
| 06.06.2025 | 188,49 | 190,49 | 188,30 | 189,83 | 1,26% | 3.597.036,00 |
| 05.06.2025 | 187,67 | 188,60 | 185,05 | 187,47 | 0,07% | 4.289.733,00 |
| 04.06.2025 | 188,36 | 190,18 | 187,27 | 187,34 | 0,05% | 4.279.164,00 |
| 03.06.2025 | 186,90 | 188,73 | 184,82 | 187,25 | 0,14% | 5.243.367,00 |
| 02.06.2025 | 185,76 | 186,99 | 183,16 | 186,99 | 0,47% | 4.420.442,00 |
| 30.05.2025 | 185,11 | 186,69 | 183,01 | 186,11 | 0,26% | 11.206.163,00 |
| 29.05.2025 | 183,46 | 186,75 | 182,69 | 185,62 | 1,38% | 4.731.934,00 |
| 28.05.2025 | 185,35 | 186,10 | 182,37 | 183,09 | -1,42% | 4.641.637,00 |
| 27.05.2025 | 184,27 | 185,99 | 183,90 | 185,72 | 1,34% | 5.706.156,00 |
| 23.05.2025 | 182,37 | 184,12 | 181,72 | 183,26 | 0,39% | 4.027.044,00 |
| 22.05.2025 | 181,22 | 183,55 | 180,25 | 182,54 | 0,41% | 4.674.152,00 |
| 21.05.2025 | 183,77 | 184,81 | 181,54 | 181,80 | -1,65% | 4.811.061,00 |