134,800$
1,09%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 133,15 | 135,29 | 132,77 | 134,80 | 1,09% | 7.103.953,00 |
| 15.05.2025 | 128,85 | 133,43 | 128,85 | 133,35 | 3,73% | 8.401.771,00 |
| 14.05.2025 | 129,13 | 130,14 | 128,19 | 128,56 | -0,38% | 5.266.483,00 |
| 13.05.2025 | 131,50 | 131,75 | 128,92 | 129,05 | -2,23% | 6.266.508,00 |
| 12.05.2025 | 131,79 | 133,66 | 130,10 | 131,99 | -0,94% | 5.953.771,00 |
| 09.05.2025 | 133,98 | 134,97 | 133,19 | 133,24 | -0,57% | 4.840.063,00 |
| 08.05.2025 | 133,27 | 135,22 | 133,08 | 134,00 | 0,04% | 5.975.619,00 |
| 07.05.2025 | 133,50 | 134,43 | 132,43 | 133,95 | 0,67% | 4.909.431,00 |
| 06.05.2025 | 131,95 | 133,60 | 130,70 | 133,06 | 0,35% | 6.180.798,00 |
| 05.05.2025 | 132,88 | 133,06 | 131,45 | 132,60 | -0,17% | 5.695.739,00 |
| 02.05.2025 | 131,91 | 136,80 | 131,33 | 132,82 | 1,48% | 9.793.991,00 |
| 01.05.2025 | 129,50 | 131,63 | 128,00 | 130,88 | 0,10% | 6.703.703,00 |
| 30.04.2025 | 130,86 | 131,27 | 128,68 | 130,75 | 0,19% | 8.496.085,00 |
| 29.04.2025 | 128,89 | 131,27 | 128,80 | 130,50 | 0,75% | 4.293.758,00 |
| 28.04.2025 | 129,20 | 130,12 | 128,52 | 129,53 | 0,53% | 3.813.424,00 |
| 25.04.2025 | 129,27 | 129,53 | 127,24 | 128,85 | -0,41% | 4.834.808,00 |
| 24.04.2025 | 129,87 | 130,20 | 128,03 | 129,38 | -0,35% | 6.556.114,00 |
| 23.04.2025 | 132,21 | 132,89 | 127,13 | 129,84 | -1,43% | 8.766.725,00 |
| 22.04.2025 | 129,93 | 132,03 | 129,93 | 131,73 | 1,42% | 5.708.517,00 |
| 21.04.2025 | 130,97 | 131,96 | 128,51 | 129,89 | -0,83% | 6.021.348,00 |
| 17.04.2025 | 130,38 | 132,71 | 129,66 | 130,98 | 0,99% | 10.474.476,00 |
| 16.04.2025 | 129,70 | 134,16 | 129,01 | 129,70 | 2,76% | 13.406.879,00 |
| 15.04.2025 | 127,62 | 128,49 | 125,60 | 126,22 | -1,36% | 8.506.057,00 |
| 14.04.2025 | 127,00 | 128,50 | 126,84 | 127,96 | 0,85% | 6.792.541,00 |
| 11.04.2025 | 126,06 | 128,52 | 124,04 | 126,88 | 1,91% | 7.286.232,00 |
| 10.04.2025 | 126,00 | 126,82 | 122,02 | 124,50 | -2,00% | 11.084.604,00 |
| 09.04.2025 | 121,63 | 127,76 | 120,85 | 127,04 | 2,49% | 10.153.691,00 |
| 08.04.2025 | 127,07 | 127,96 | 122,06 | 123,95 | -0,73% | 9.863.645,00 |
| 07.04.2025 | 122,30 | 126,50 | 120,47 | 124,86 | 0,34% | 10.350.271,00 |
| 04.04.2025 | 131,23 | 132,40 | 124,00 | 124,44 | -5,46% | 10.770.985,00 |
| 03.04.2025 | 132,11 | 133,64 | 131,48 | 131,63 | -0,23% | 6.223.643,00 |
| 02.04.2025 | 130,64 | 132,13 | 129,76 | 131,93 | 0,18% | 4.188.630,00 |
| 01.04.2025 | 132,48 | 132,63 | 131,08 | 131,69 | -0,72% | 4.187.052,00 |
| 31.03.2025 | 130,81 | 133,20 | 130,64 | 132,65 | 1,40% | 9.666.864,00 |
| 28.03.2025 | 131,26 | 133,46 | 130,75 | 130,82 | -0,40% | 6.702.308,00 |
| 27.03.2025 | 127,17 | 131,93 | 126,66 | 131,35 | 3,74% | 8.425.552,00 |
| 26.03.2025 | 125,84 | 127,34 | 125,13 | 126,61 | 0,80% | 5.594.463,00 |
| 25.03.2025 | 127,68 | 128,79 | 124,50 | 125,60 | -1,27% | 6.176.592,00 |
| 24.03.2025 | 127,21 | 127,84 | 126,60 | 127,21 | 0,69% | 5.270.238,00 |
| 21.03.2025 | 126,33 | 126,81 | 125,49 | 126,34 | -0,35% | 8.792.734,00 |
| 20.03.2025 | 127,33 | 127,76 | 126,38 | 126,78 | -0,50% | 5.140.783,00 |
| 19.03.2025 | 126,33 | 127,78 | 125,78 | 127,42 | 0,89% | 5.088.992,00 |
| 18.03.2025 | 127,95 | 128,62 | 124,90 | 126,30 | -1,05% | 7.883.356,00 |
| 17.03.2025 | 126,71 | 127,87 | 126,20 | 127,64 | 0,73% | 6.646.087,00 |
| 14.03.2025 | 125,00 | 128,49 | 124,50 | 126,71 | -2,45% | 9.522.973,00 |
| 13.03.2025 | 130,09 | 130,85 | 129,00 | 129,89 | -0,30% | 8.975.742,00 |
| 12.03.2025 | 132,29 | 132,61 | 129,44 | 130,28 | -1,79% | 6.768.146,00 |
| 11.03.2025 | 137,06 | 137,06 | 132,31 | 132,66 | -3,42% | 9.310.338,00 |
| 10.03.2025 | 136,43 | 139,15 | 136,43 | 137,36 | 0,16% | 7.016.136,00 |
| 07.03.2025 | 134,51 | 137,48 | 133,96 | 137,14 | 1,53% | 8.204.061,00 |
| 06.03.2025 | 137,06 | 137,72 | 133,46 | 135,08 | -1,91% | 9.144.677,00 |
| 05.03.2025 | 136,90 | 138,50 | 136,04 | 137,71 | 0,09% | 8.084.252,00 |
| 04.03.2025 | 141,00 | 141,23 | 137,53 | 137,58 | -1,88% | 8.300.447,00 |
| 03.03.2025 | 138,17 | 140,84 | 138,01 | 140,22 | 1,60% | 7.557.925,00 |
| 28.02.2025 | 136,40 | 138,37 | 134,75 | 138,01 | 1,58% | 8.577.567,00 |
| 27.02.2025 | 135,72 | 136,99 | 135,22 | 135,87 | -0,07% | 4.812.696,00 |
| 26.02.2025 | 135,15 | 136,31 | 134,27 | 135,96 | 0,10% | 5.293.615,00 |
| 25.02.2025 | 135,53 | 136,45 | 134,36 | 135,82 | 0,64% | 6.041.141,00 |
| 24.02.2025 | 134,49 | 136,59 | 134,30 | 134,95 | 0,02% | 5.918.439,00 |
| 21.02.2025 | 132,41 | 135,41 | 132,41 | 134,92 | 1,31% | 7.071.920,00 |
| 20.02.2025 | 131,73 | 133,28 | 131,35 | 133,17 | 0,79% | 5.043.397,00 |
| 19.02.2025 | 130,27 | 132,26 | 130,00 | 132,13 | 1,50% | 3.791.874,00 |
| 18.02.2025 | 129,76 | 130,82 | 128,25 | 130,18 | -0,33% | 4.883.897,00 |
| 14.02.2025 | 132,33 | 132,65 | 130,52 | 130,61 | -0,90% | 3.733.920,00 |
| 13.02.2025 | 130,93 | 132,04 | 130,55 | 131,79 | 1,00% | 3.876.493,00 |
| 12.02.2025 | 130,49 | 130,80 | 129,24 | 130,49 | -0,72% | 4.428.116,00 |
| 11.02.2025 | 131,04 | 132,05 | 130,47 | 131,44 | 0,10% | 4.953.587,00 |
| 10.02.2025 | 129,08 | 131,43 | 128,60 | 131,31 | 1,74% | 5.452.331,00 |
| 07.02.2025 | 128,07 | 129,49 | 128,07 | 129,07 | 0,66% | 6.197.330,00 |
| 06.02.2025 | 131,80 | 131,90 | 128,14 | 128,22 | -2,91% | 6.420.636,00 |
| 05.02.2025 | 129,45 | 132,50 | 128,95 | 132,06 | 2,29% | 8.567.499,00 |
| 04.02.2025 | 126,44 | 129,20 | 126,00 | 129,10 | 0,51% | 6.927.175,00 |
| 03.02.2025 | 126,65 | 128,95 | 126,01 | 128,45 | 0,41% | 5.605.894,00 |
| 31.01.2025 | 128,37 | 128,76 | 127,68 | 127,93 | -0,68% | 7.068.051,00 |
| 30.01.2025 | 127,99 | 129,19 | 127,19 | 128,81 | 0,74% | 6.243.239,00 |
| 29.01.2025 | 128,05 | 129,30 | 127,63 | 127,86 | 0,37% | 7.550.942,00 |
| 28.01.2025 | 129,75 | 129,85 | 126,67 | 127,39 | -1,58% | 11.846.271,00 |
| 27.01.2025 | 126,73 | 129,76 | 125,47 | 129,43 | 3,52% | 11.497.006,00 |
| 24.01.2025 | 122,59 | 125,67 | 122,18 | 125,03 | 1,47% | 9.882.808,00 |
| 23.01.2025 | 118,02 | 123,23 | 117,78 | 123,22 | 4,62% | 13.112.327,00 |
| 22.01.2025 | 114,13 | 119,94 | 113,50 | 117,78 | 0,85% | 13.149.480,00 |
| 21.01.2025 | 114,25 | 116,90 | 114,14 | 116,79 | 2,92% | 8.276.691,00 |
| 17.01.2025 | 113,62 | 114,79 | 113,39 | 113,48 | -0,38% | 6.459.847,00 |
| 16.01.2025 | 111,02 | 113,95 | 111,02 | 113,91 | 2,53% | 5.539.494,00 |
| 15.01.2025 | 112,15 | 112,76 | 110,86 | 111,10 | -1,70% | 6.532.127,00 |
| 14.01.2025 | 113,56 | 113,81 | 112,29 | 113,02 | -0,15% | 3.939.157,00 |
| 13.01.2025 | 112,60 | 113,39 | 111,98 | 113,19 | 0,78% | 4.408.749,00 |
| 10.01.2025 | 113,77 | 113,84 | 111,79 | 112,31 | -1,70% | 5.067.338,00 |
| 08.01.2025 | 113,54 | 114,31 | 112,26 | 114,25 | 0,75% | 4.455.770,00 |
| 07.01.2025 | 113,37 | 114,69 | 113,17 | 113,40 | 0,32% | 5.293.499,00 |
| 06.01.2025 | 113,51 | 114,26 | 112,79 | 113,04 | -0,69% | 4.895.477,00 |
| 03.01.2025 | 113,94 | 114,23 | 113,28 | 113,83 | 0,34% | 3.878.890,00 |
| 02.01.2025 | 113,69 | 113,96 | 112,76 | 113,44 | 0,29% | 3.533.777,00 |
| 31.12.2024 | 113,06 | 113,78 | 112,55 | 113,11 | 0,27% | 3.520.181,00 |
| 30.12.2024 | 114,13 | 114,64 | 112,52 | 112,80 | -1,90% | 3.469.307,00 |
| 27.12.2024 | 115,01 | 115,95 | 114,51 | 114,99 | -0,24% | 2.802.599,00 |
| 26.12.2024 | 114,19 | 115,81 | 113,82 | 115,27 | 0,44% | 2.957.730,00 |
| 24.12.2024 | 114,14 | 114,83 | 113,59 | 114,76 | 0,39% | 1.479.984,00 |
| 23.12.2024 | 114,00 | 114,51 | 112,96 | 114,31 | 0,07% | 3.732.655,00 |
| 20.12.2024 | 112,66 | 115,11 | 112,52 | 114,23 | 1,61% | 11.895.799,00 |