217,720$
-0,42%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 219,55 | 219,60 | 214,90 | 217,72 | -0,42% | 7.101.691,00 |
| 28.05.2026 | 215,90 | 219,38 | 215,90 | 218,63 | 1,50% | 5.109.049,00 |
| 27.05.2026 | 213,12 | 215,94 | 211,36 | 215,40 | 1,07% | 4.516.102,00 |
| 26.05.2026 | 215,92 | 217,05 | 211,91 | 213,12 | -1,20% | 4.669.669,00 |
| 22.05.2026 | 217,00 | 220,01 | 215,70 | 215,70 | 0,56% | 5.407.981,00 |
| 21.05.2026 | 210,95 | 215,64 | 209,50 | 214,50 | 1,04% | 3.794.074,00 |
| 20.05.2026 | 213,36 | 214,50 | 211,50 | 212,30 | -0,68% | 4.718.019,00 |
| 19.05.2026 | 209,90 | 215,80 | 208,73 | 213,76 | 2,08% | 7.146.396,00 |
| 18.05.2026 | 210,37 | 211,36 | 207,68 | 209,41 | -0,47% | 4.750.985,00 |
| 15.05.2026 | 213,10 | 214,92 | 209,02 | 210,39 | -0,18% | 4.913.612,00 |
| 14.05.2026 | 209,50 | 213,51 | 208,35 | 210,77 | 1,09% | 4.692.680,00 |
| 13.05.2026 | 206,86 | 209,53 | 204,30 | 208,50 | 0,31% | 5.518.242,00 |
| 12.05.2026 | 204,59 | 211,32 | 203,51 | 207,86 | 2,51% | 6.657.433,00 |
| 11.05.2026 | 202,01 | 205,38 | 202,01 | 202,78 | 0,61% | 4.522.731,00 |
| 08.05.2026 | 201,92 | 202,40 | 200,02 | 201,55 | -0,57% | 4.731.750,00 |
| 07.05.2026 | 204,68 | 207,00 | 202,03 | 202,71 | -1,13% | 6.342.873,00 |
| 06.05.2026 | 206,11 | 207,01 | 203,55 | 205,03 | -0,52% | 7.287.541,00 |
| 05.05.2026 | 208,97 | 209,52 | 205,83 | 206,11 | -0,98% | 4.427.693,00 |
| 04.05.2026 | 205,71 | 208,34 | 204,87 | 208,16 | 0,76% | 4.575.571,00 |
| 01.05.2026 | 211,00 | 211,00 | 205,57 | 206,60 | -2,23% | 6.272.551,00 |
| 30.04.2026 | 209,00 | 214,87 | 208,17 | 211,32 | 3,64% | 10.236.737,00 |
| 29.04.2026 | 192,00 | 205,83 | 190,75 | 203,89 | 3,14% | 10.393.647,00 |
| 28.04.2026 | 198,67 | 199,18 | 196,44 | 197,69 | 0,16% | 6.202.922,00 |
| 27.04.2026 | 198,00 | 201,42 | 196,23 | 197,38 | -0,67% | 7.464.589,00 |
| 24.04.2026 | 198,93 | 200,25 | 197,14 | 198,71 | -1,11% | 7.592.772,00 |
| 23.04.2026 | 201,05 | 202,76 | 200,41 | 200,95 | 0,22% | 7.447.884,00 |
| 22.04.2026 | 205,17 | 205,99 | 199,81 | 200,50 | -2,25% | 7.638.128,00 |
| 21.04.2026 | 204,01 | 206,20 | 200,92 | 205,12 | 0,69% | 7.744.503,00 |
| 20.04.2026 | 207,75 | 208,33 | 202,84 | 203,71 | -2,24% | 5.685.817,00 |
| 17.04.2026 | 209,66 | 212,35 | 207,82 | 208,38 | -0,29% | 8.973.503,00 |
| 16.04.2026 | 207,78 | 209,66 | 206,52 | 208,99 | 0,27% | 5.058.903,00 |
| 15.04.2026 | 208,99 | 209,82 | 205,55 | 208,42 | -0,88% | 5.814.325,00 |
| 14.04.2026 | 204,80 | 210,42 | 204,06 | 210,26 | 1,84% | 6.196.410,00 |
| 13.04.2026 | 206,43 | 208,08 | 203,01 | 206,47 | -0,71% | 7.522.526,00 |
| 10.04.2026 | 213,55 | 214,10 | 207,75 | 207,94 | -2,10% | 4.606.258,00 |
| 09.04.2026 | 209,48 | 213,51 | 208,74 | 212,40 | 0,38% | 4.455.208,00 |
| 08.04.2026 | 206,26 | 212,22 | 204,56 | 211,59 | 2,53% | 4.583.986,00 |
| 07.04.2026 | 206,23 | 206,49 | 201,66 | 206,37 | -0,15% | 7.804.769,00 |
| 06.04.2026 | 207,04 | 209,00 | 205,30 | 206,69 | -1,03% | 4.856.757,00 |
| 02.04.2026 | 214,01 | 214,56 | 207,71 | 208,84 | -2,86% | 5.151.109,00 |
| 01.04.2026 | 218,37 | 220,45 | 213,75 | 214,98 | -1,15% | 5.581.448,00 |
| 31.03.2026 | 215,06 | 219,17 | 214,85 | 217,49 | 2,05% | 8.166.885,00 |
| 30.03.2026 | 212,26 | 213,94 | 210,78 | 213,12 | 1,78% | 7.211.586,00 |
| 27.03.2026 | 211,42 | 213,49 | 209,12 | 209,40 | -0,81% | 5.629.668,00 |
| 26.03.2026 | 207,02 | 211,45 | 205,76 | 211,12 | 1,90% | 4.545.538,00 |
| 25.03.2026 | 206,86 | 209,68 | 205,86 | 207,18 | 0,96% | 5.744.215,00 |
| 24.03.2026 | 203,04 | 206,01 | 201,80 | 205,20 | 0,13% | 6.972.423,00 |
| 23.03.2026 | 207,36 | 208,62 | 203,22 | 204,93 | -0,07% | 7.192.793,00 |
| 20.03.2026 | 206,72 | 207,78 | 203,06 | 205,07 | -0,56% | 27.367.009,00 |
| 19.03.2026 | 208,37 | 210,43 | 204,30 | 206,23 | -1,01% | 6.989.802,00 |
| 18.03.2026 | 218,50 | 219,00 | 207,60 | 208,34 | -5,20% | 8.586.814,00 |
| 17.03.2026 | 222,04 | 223,27 | 219,76 | 219,76 | -0,76% | 4.402.149,00 |
| 16.03.2026 | 221,10 | 224,37 | 220,32 | 221,45 | 0,81% | 3.991.379,00 |
| 13.03.2026 | 225,37 | 228,62 | 219,44 | 219,68 | -2,52% | 5.663.684,00 |
| 12.03.2026 | 225,12 | 227,80 | 223,57 | 225,37 | -1,01% | 7.542.269,00 |
| 11.03.2026 | 226,45 | 229,29 | 225,30 | 227,68 | 0,30% | 5.297.642,00 |
| 10.03.2026 | 227,69 | 231,27 | 226,16 | 227,01 | -0,19% | 6.462.267,00 |
| 09.03.2026 | 228,94 | 230,68 | 223,23 | 227,45 | -1,16% | 7.786.775,00 |
| 06.03.2026 | 230,36 | 231,60 | 226,80 | 230,11 | -0,96% | 6.131.736,00 |
| 05.03.2026 | 233,43 | 234,80 | 228,00 | 232,35 | -1,63% | 9.390.203,00 |
| 04.03.2026 | 233,55 | 237,11 | 232,08 | 236,19 | 1,00% | 5.368.605,00 |
| 03.03.2026 | 232,00 | 235,71 | 230,24 | 233,86 | -0,17% | 6.548.271,00 |
| 02.03.2026 | 233,67 | 235,66 | 231,90 | 234,26 | 0,94% | 7.419.637,00 |
| 27.02.2026 | 225,30 | 232,27 | 225,06 | 232,08 | 3,29% | 7.890.862,00 |
| 26.02.2026 | 227,59 | 227,78 | 221,13 | 224,69 | -0,98% | 5.277.378,00 |
| 25.02.2026 | 229,71 | 232,55 | 226,48 | 226,92 | -0,67% | 5.379.422,00 |
| 24.02.2026 | 229,00 | 230,76 | 227,67 | 228,44 | -0,45% | 4.869.050,00 |
| 23.02.2026 | 225,82 | 231,43 | 225,79 | 229,48 | 2,08% | 5.459.916,00 |
| 20.02.2026 | 225,04 | 226,69 | 223,11 | 224,81 | 0,21% | 6.717.083,00 |
| 19.02.2026 | 228,97 | 229,37 | 223,02 | 224,35 | -1,91% | 5.294.194,00 |
| 18.02.2026 | 233,01 | 234,00 | 226,07 | 228,72 | -1,78% | 5.475.119,00 |
| 17.02.2026 | 232,66 | 235,25 | 231,19 | 232,86 | 0,59% | 7.327.593,00 |
| 13.02.2026 | 228,42 | 234,74 | 228,00 | 231,50 | 1,76% | 8.252.480,00 |
| 12.02.2026 | 221,43 | 229,05 | 220,91 | 227,50 | 2,99% | 8.673.494,00 |
| 11.02.2026 | 222,18 | 224,15 | 218,05 | 220,89 | -0,70% | 8.052.808,00 |
| 10.02.2026 | 223,53 | 225,81 | 221,94 | 222,44 | -0,37% | 6.039.006,00 |
| 09.02.2026 | 223,60 | 223,96 | 220,12 | 223,26 | -0,08% | 6.682.883,00 |
| 06.02.2026 | 219,02 | 225,82 | 218,50 | 223,43 | 2,01% | 6.042.660,00 |
| 05.02.2026 | 216,90 | 219,87 | 214,04 | 219,02 | 0,88% | 10.690.209,00 |
| 04.02.2026 | 209,77 | 220,85 | 204,27 | 217,11 | -3,79% | 15.264.886,00 |
| 03.02.2026 | 223,64 | 228,70 | 223,64 | 225,66 | 0,01% | 8.109.149,00 |
| 02.02.2026 | 224,85 | 229,79 | 224,42 | 225,64 | 1,18% | 5.383.258,00 |
| 30.01.2026 | 220,76 | 224,02 | 219,55 | 223,01 | 1,17% | 6.552.762,00 |
| 29.01.2026 | 218,31 | 224,14 | 218,00 | 220,43 | 0,80% | 7.755.411,00 |
| 28.01.2026 | 223,60 | 224,03 | 216,70 | 218,67 | -2,35% | 4.984.495,00 |
| 27.01.2026 | 220,90 | 226,86 | 220,65 | 223,93 | 1,43% | 5.639.428,00 |
| 26.01.2026 | 218,84 | 221,48 | 218,50 | 220,77 | 1,22% | 6.489.279,00 |
| 22.01.2026 | 216,28 | 219,05 | 214,76 | 218,11 | 0,91% | 5.534.484,00 |
| 21.01.2026 | 212,48 | 218,00 | 211,57 | 216,15 | 0,99% | 10.703.136,00 |
| 20.01.2026 | 212,27 | 214,04 | 209,96 | 214,04 | -0,14% | 8.103.828,00 |
| 16.01.2026 | 215,61 | 217,35 | 213,88 | 214,35 | -1,11% | 8.649.746,00 |
| 15.01.2026 | 222,52 | 223,03 | 215,83 | 216,75 | -2,32% | 6.145.917,00 |
| 14.01.2026 | 220,75 | 223,34 | 217,00 | 221,89 | 0,52% | 7.706.853,00 |
| 13.01.2026 | 219,53 | 220,75 | 215,85 | 220,75 | 0,32% | 4.785.505,00 |
| 12.01.2026 | 221,19 | 222,49 | 218,39 | 220,04 | -0,02% | 6.502.477,00 |
| 09.01.2026 | 224,13 | 225,12 | 219,00 | 220,08 | -1,81% | 6.608.638,00 |
| 08.01.2026 | 231,13 | 231,54 | 223,12 | 224,13 | -3,98% | 8.609.157,00 |
| 07.01.2026 | 225,24 | 237,04 | 224,74 | 233,42 | 4,24% | 9.758.549,00 |
| 06.01.2026 | 219,75 | 224,20 | 219,55 | 223,93 | 1,70% | 9.121.378,00 |
| 05.01.2026 | 227,16 | 227,24 | 217,86 | 220,18 | -3,98% | 8.867.188,00 |