175,580$
2,37%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 171,79 | 176,80 | 170,66 | 175,58 | 2,37% | 17.496.365,00 |
| 19.12.2024 | 172,93 | 173,88 | 170,34 | 171,52 | -0,87% | 6.038.518,00 |
| 18.12.2024 | 176,03 | 176,50 | 172,82 | 173,02 | -1,35% | 5.367.673,00 |
| 17.12.2024 | 170,58 | 176,50 | 170,21 | 175,38 | 2,18% | 7.303.461,00 |
| 16.12.2024 | 171,67 | 173,34 | 170,53 | 171,63 | -1,00% | 7.569.803,00 |
| 13.12.2024 | 173,25 | 174,92 | 172,39 | 173,37 | 0,10% | 4.644.255,00 |
| 12.12.2024 | 174,73 | 175,91 | 171,99 | 173,19 | -0,68% | 4.902.210,00 |
| 11.12.2024 | 175,96 | 176,00 | 173,84 | 174,37 | -0,74% | 9.428.642,00 |
| 10.12.2024 | 175,53 | 176,92 | 173,83 | 175,67 | -0,51% | 4.022.260,00 |
| 09.12.2024 | 175,59 | 178,13 | 174,38 | 176,57 | 0,22% | 4.317.253,00 |
| 06.12.2024 | 176,04 | 176,74 | 174,16 | 176,19 | 0,01% | 4.783.791,00 |
| 05.12.2024 | 174,75 | 176,72 | 173,53 | 176,17 | -0,16% | 5.153.157,00 |
| 04.12.2024 | 180,10 | 180,45 | 175,91 | 176,46 | -2,78% | 6.078.965,00 |
| 03.12.2024 | 182,00 | 183,51 | 181,48 | 181,50 | -0,15% | 4.008.683,00 |
| 02.12.2024 | 182,27 | 182,70 | 178,86 | 181,77 | -0,63% | 3.924.467,00 |
| 29.11.2024 | 183,11 | 183,54 | 182,50 | 182,93 | -0,08% | 2.710.660,00 |
| 27.11.2024 | 181,14 | 184,24 | 180,89 | 183,08 | 1,07% | 5.271.481,00 |
| 26.11.2024 | 177,09 | 181,65 | 176,67 | 181,14 | 2,30% | 6.766.565,00 |
| 25.11.2024 | 177,02 | 180,19 | 176,75 | 177,06 | 0,06% | 12.310.484,00 |
| 22.11.2024 | 174,35 | 178,86 | 173,50 | 176,95 | 5,48% | 10.030.252,00 |
| 20.11.2024 | 166,91 | 167,91 | 165,65 | 167,76 | 0,71% | 6.241.458,00 |
| 19.11.2024 | 165,27 | 167,10 | 163,81 | 166,57 | 0,17% | 5.216.174,00 |
| 18.11.2024 | 164,99 | 166,74 | 164,80 | 166,28 | 0,78% | 8.081.605,00 |
| 15.11.2024 | 169,63 | 169,63 | 164,72 | 164,99 | -2,74% | 11.158.338,00 |
| 14.11.2024 | 170,00 | 171,62 | 168,59 | 169,63 | -0,42% | 7.241.858,00 |
| 13.11.2024 | 170,97 | 172,64 | 169,65 | 170,35 | -0,43% | 8.361.804,00 |
| 12.11.2024 | 176,01 | 176,63 | 171,03 | 171,09 | -1,91% | 10.299.810,00 |
| 11.11.2024 | 178,22 | 178,57 | 172,70 | 174,43 | -12,57% | 19.987.833,00 |
| 08.11.2024 | 201,16 | 201,89 | 199,48 | 199,50 | -0,50% | 4.496.504,00 |
| 07.11.2024 | 201,95 | 202,32 | 199,22 | 200,51 | -0,34% | 4.330.766,00 |
| 06.11.2024 | 205,79 | 206,15 | 200,85 | 201,20 | -0,24% | 7.107.765,00 |
| 05.11.2024 | 200,49 | 202,42 | 198,35 | 201,68 | 0,60% | 5.097.739,00 |
| 04.11.2024 | 203,79 | 204,24 | 200,22 | 200,47 | -1,51% | 3.511.658,00 |
| 01.11.2024 | 204,37 | 204,73 | 202,32 | 203,55 | -0,16% | 4.335.506,00 |
| 31.10.2024 | 201,97 | 207,32 | 201,42 | 203,87 | 1,18% | 8.605.406,00 |
| 30.10.2024 | 191,62 | 202,35 | 188,55 | 201,50 | 6,36% | 10.201.113,00 |
| 29.10.2024 | 190,49 | 191,16 | 188,52 | 189,45 | -0,12% | 6.012.459,00 |
| 28.10.2024 | 188,09 | 190,14 | 187,52 | 189,68 | 0,97% | 4.673.860,00 |
| 25.10.2024 | 189,68 | 189,88 | 187,17 | 187,85 | -0,95% | 3.953.110,00 |
| 24.10.2024 | 188,43 | 190,47 | 188,17 | 189,65 | 0,94% | 6.727.798,00 |
| 23.10.2024 | 188,70 | 189,27 | 187,50 | 187,88 | -0,47% | 4.197.913,00 |
| 22.10.2024 | 186,32 | 189,10 | 186,23 | 188,76 | 1,19% | 3.548.360,00 |
| 21.10.2024 | 188,71 | 189,38 | 185,89 | 186,54 | -1,23% | 4.311.601,00 |
| 18.10.2024 | 188,97 | 189,69 | 188,16 | 188,86 | 0,15% | 5.566.506,00 |
| 17.10.2024 | 190,54 | 191,62 | 188,46 | 188,57 | -0,99% | 4.306.515,00 |
| 16.10.2024 | 190,45 | 191,04 | 188,73 | 190,46 | -0,73% | 5.235.496,00 |
| 15.10.2024 | 194,73 | 196,25 | 191,22 | 191,86 | -1,94% | 6.023.912,00 |
| 14.10.2024 | 194,24 | 196,34 | 193,66 | 195,65 | 0,75% | 3.318.210,00 |
| 11.10.2024 | 195,00 | 195,24 | 193,58 | 194,19 | -0,08% | 2.970.328,00 |
| 10.10.2024 | 194,54 | 194,82 | 193,27 | 194,35 | -0,21% | 3.557.094,00 |
| 09.10.2024 | 192,85 | 194,88 | 191,95 | 194,75 | 0,90% | 4.071.989,00 |
| 08.10.2024 | 194,34 | 195,00 | 192,25 | 193,01 | -0,31% | 4.417.298,00 |
| 07.10.2024 | 194,41 | 195,09 | 192,84 | 193,61 | -0,35% | 5.016.971,00 |
| 04.10.2024 | 195,10 | 195,64 | 193,05 | 194,29 | -0,59% | 4.739.343,00 |
| 03.10.2024 | 196,87 | 197,05 | 194,74 | 195,45 | -0,70% | 3.232.338,00 |
| 02.10.2024 | 195,66 | 197,00 | 194,45 | 196,82 | -0,07% | 2.873.032,00 |
| 01.10.2024 | 197,65 | 198,97 | 196,42 | 196,96 | -0,26% | 3.774.948,00 |
| 30.09.2024 | 194,85 | 197,62 | 194,37 | 197,48 | 1,38% | 4.479.766,00 |
| 27.09.2024 | 192,60 | 196,13 | 190,27 | 194,79 | 1,51% | 4.749.556,00 |
| 26.09.2024 | 190,10 | 192,87 | 189,62 | 191,90 | 0,33% | 6.144.198,00 |
| 25.09.2024 | 194,00 | 194,57 | 190,96 | 191,26 | -1,16% | 5.559.981,00 |
| 24.09.2024 | 192,95 | 195,21 | 191,59 | 193,51 | -0,17% | 3.988.802,00 |
| 23.09.2024 | 193,70 | 194,30 | 192,20 | 193,83 | 0,19% | 3.170.492,00 |
| 20.09.2024 | 193,00 | 193,82 | 192,13 | 193,47 | -0,08% | 11.461.188,00 |
| 19.09.2024 | 193,43 | 194,16 | 191,96 | 193,62 | 0,35% | 3.923.544,00 |
| 18.09.2024 | 193,13 | 195,58 | 191,78 | 192,94 | -0,26% | 3.216.137,00 |
| 17.09.2024 | 194,80 | 196,08 | 191,82 | 193,45 | -1,16% | 3.506.125,00 |
| 16.09.2024 | 195,82 | 196,16 | 194,46 | 195,73 | 0,78% | 3.211.487,00 |
| 13.09.2024 | 193,86 | 194,59 | 191,81 | 194,21 | 0,10% | 2.695.946,00 |
| 12.09.2024 | 194,78 | 195,07 | 191,27 | 194,02 | -0,29% | 4.162.467,00 |
| 11.09.2024 | 197,68 | 197,68 | 193,42 | 194,59 | -2,39% | 4.869.689,00 |
| 10.09.2024 | 196,12 | 199,47 | 192,91 | 199,35 | 1,49% | 5.538.383,00 |
| 09.09.2024 | 194,97 | 196,61 | 193,94 | 196,42 | 1,56% | 3.550.209,00 |
| 06.09.2024 | 193,47 | 194,74 | 192,83 | 193,40 | 0,28% | 4.264.499,00 |
| 05.09.2024 | 196,96 | 197,13 | 192,16 | 192,86 | -2,11% | 5.894.200,00 |
| 04.09.2024 | 198,68 | 199,88 | 196,44 | 197,01 | -0,34% | 4.187.146,00 |
| 03.09.2024 | 196,14 | 199,95 | 196,10 | 197,69 | 0,70% | 4.856.099,00 |
| 30.08.2024 | 195,25 | 196,50 | 194,17 | 196,31 | 0,58% | 3.820.802,00 |
| 29.08.2024 | 196,00 | 196,44 | 193,85 | 195,18 | -0,11% | 3.301.950,00 |
| 28.08.2024 | 195,52 | 196,23 | 194,03 | 195,40 | -0,27% | 3.904.787,00 |
| 27.08.2024 | 197,99 | 198,30 | 195,18 | 195,92 | -0,77% | 2.496.013,00 |
| 26.08.2024 | 197,56 | 197,97 | 196,07 | 197,44 | -0,06% | 4.180.502,00 |
| 23.08.2024 | 197,25 | 197,98 | 196,23 | 197,55 | 0,60% | 4.243.978,00 |
| 22.08.2024 | 197,01 | 197,54 | 195,35 | 196,37 | -0,08% | 3.439.441,00 |
| 21.08.2024 | 196,44 | 197,34 | 195,67 | 196,53 | 0,19% | 3.596.227,00 |
| 20.08.2024 | 197,12 | 197,48 | 194,13 | 196,15 | -0,37% | 3.623.736,00 |
| 19.08.2024 | 193,40 | 197,18 | 193,35 | 196,87 | 1,53% | 4.305.805,00 |
| 16.08.2024 | 193,88 | 194,25 | 192,27 | 193,90 | 0,26% | 3.662.784,00 |
| 15.08.2024 | 194,49 | 194,99 | 191,29 | 193,40 | 0,21% | 4.694.838,00 |
| 14.08.2024 | 191,00 | 193,35 | 190,47 | 193,00 | 0,93% | 4.146.734,00 |
| 13.08.2024 | 190,56 | 191,94 | 189,38 | 191,23 | 0,55% | 3.459.991,00 |
| 12.08.2024 | 190,08 | 190,57 | 187,70 | 190,18 | 0,13% | 4.329.308,00 |
| 09.08.2024 | 190,78 | 191,01 | 188,10 | 189,93 | -0,25% | 3.201.861,00 |
| 08.08.2024 | 186,92 | 190,71 | 186,92 | 190,40 | 1,54% | 5.743.458,00 |
| 07.08.2024 | 187,90 | 189,59 | 185,98 | 187,51 | 0,97% | 6.091.542,00 |
| 06.08.2024 | 185,43 | 187,82 | 183,08 | 185,71 | 0,73% | 4.248.748,00 |
| 05.08.2024 | 187,45 | 189,29 | 183,04 | 184,36 | -2,60% | 6.415.098,00 |
| 02.08.2024 | 190,98 | 193,91 | 186,46 | 189,29 | -0,22% | 6.001.819,00 |
| 01.08.2024 | 187,77 | 190,97 | 186,77 | 189,71 | 2,37% | 6.405.886,00 |
| 31.07.2024 | 186,39 | 187,50 | 183,45 | 185,32 | -0,78% | 6.407.778,00 |