117,760$
1,58%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 117,22 | 118,00 | 116,38 | 117,76 | 1,58% | 5.247.005,00 |
| 20.11.2024 | 116,40 | 116,77 | 115,53 | 115,93 | -1,02% | 5.316.803,00 |
| 19.11.2024 | 116,54 | 117,55 | 115,45 | 117,13 | -0,20% | 4.538.400,00 |
| 18.11.2024 | 115,58 | 117,94 | 115,51 | 117,36 | 1,26% | 6.083.937,00 |
| 15.11.2024 | 114,87 | 116,35 | 114,43 | 115,90 | 0,76% | 6.841.404,00 |
| 14.11.2024 | 115,72 | 116,09 | 114,93 | 115,03 | -0,61% | 3.729.668,00 |
| 13.11.2024 | 116,08 | 116,81 | 115,55 | 115,74 | -0,60% | 4.719.871,00 |
| 12.11.2024 | 116,68 | 117,30 | 116,42 | 116,44 | -0,31% | 4.475.414,00 |
| 11.11.2024 | 116,85 | 117,84 | 116,33 | 116,80 | 0,18% | 4.331.791,00 |
| 08.11.2024 | 115,33 | 117,25 | 114,69 | 116,59 | 1,12% | 5.603.135,00 |
| 07.11.2024 | 117,49 | 117,49 | 114,54 | 115,30 | -1,28% | 5.361.405,00 |
| 06.11.2024 | 121,00 | 121,00 | 115,50 | 116,80 | -0,79% | 5.234.320,00 |
| 05.11.2024 | 117,59 | 118,25 | 116,33 | 117,73 | 0,07% | 4.001.347,00 |
| 04.11.2024 | 119,60 | 120,57 | 117,48 | 117,65 | -0,80% | 5.543.534,00 |
| 01.11.2024 | 119,75 | 119,92 | 117,09 | 118,60 | 4,61% | 9.192.074,00 |
| 31.10.2024 | 113,57 | 114,47 | 113,27 | 113,37 | -0,94% | 4.955.905,00 |
| 30.10.2024 | 112,64 | 114,74 | 112,50 | 114,45 | 0,93% | 5.177.924,00 |
| 29.10.2024 | 114,14 | 114,74 | 113,35 | 113,40 | -0,59% | 3.716.108,00 |
| 28.10.2024 | 114,77 | 114,83 | 113,55 | 114,07 | -0,13% | 3.989.363,00 |
| 25.10.2024 | 116,15 | 116,39 | 113,20 | 114,22 | -1,99% | 5.955.872,00 |
| 24.10.2024 | 117,21 | 117,41 | 116,21 | 116,54 | -0,40% | 3.737.867,00 |
| 23.10.2024 | 116,16 | 117,15 | 115,93 | 117,01 | 0,77% | 3.586.366,00 |
| 22.10.2024 | 116,87 | 117,20 | 115,84 | 116,12 | -0,74% | 5.175.013,00 |
| 21.10.2024 | 118,89 | 118,92 | 116,60 | 116,99 | -2,01% | 7.698.024,00 |
| 18.10.2024 | 117,90 | 119,85 | 117,67 | 119,39 | 1,27% | 6.584.435,00 |
| 17.10.2024 | 118,71 | 118,76 | 117,19 | 117,89 | 0,06% | 5.016.866,00 |
| 16.10.2024 | 118,01 | 119,52 | 116,64 | 117,82 | 1,53% | 7.332.318,00 |
| 15.10.2024 | 116,75 | 118,36 | 115,81 | 116,05 | -1,02% | 6.523.092,00 |
| 14.10.2024 | 116,26 | 117,58 | 115,98 | 117,25 | 0,97% | 3.617.348,00 |
| 11.10.2024 | 116,21 | 117,28 | 115,95 | 116,12 | 0,43% | 3.467.468,00 |
| 10.10.2024 | 116,22 | 116,85 | 115,45 | 115,62 | -0,28% | 4.063.409,00 |
| 09.10.2024 | 114,98 | 116,27 | 114,56 | 115,95 | 1,15% | 3.901.595,00 |
| 08.10.2024 | 113,75 | 115,30 | 113,75 | 114,63 | 1,12% | 4.323.780,00 |
| 07.10.2024 | 112,30 | 113,61 | 111,80 | 113,36 | 0,64% | 6.789.836,00 |
| 04.10.2024 | 112,13 | 112,75 | 111,68 | 112,64 | 0,37% | 4.282.067,00 |
| 03.10.2024 | 113,51 | 113,51 | 111,79 | 112,23 | -1,24% | 3.422.074,00 |
| 02.10.2024 | 113,38 | 113,79 | 112,03 | 113,64 | 0,07% | 3.205.622,00 |
| 01.10.2024 | 114,21 | 114,22 | 112,80 | 113,56 | -0,39% | 4.185.267,00 |
| 30.09.2024 | 112,58 | 114,09 | 112,10 | 114,01 | 1,41% | 4.949.117,00 |
| 27.09.2024 | 112,93 | 113,38 | 112,32 | 112,43 | -0,27% | 3.549.936,00 |
| 26.09.2024 | 112,31 | 112,93 | 112,10 | 112,73 | 0,11% | 3.449.039,00 |
| 25.09.2024 | 113,82 | 114,19 | 111,85 | 112,61 | -0,64% | 5.157.573,00 |
| 24.09.2024 | 114,21 | 114,41 | 113,18 | 113,34 | -1,28% | 4.739.027,00 |
| 23.09.2024 | 113,79 | 114,90 | 112,96 | 114,81 | 0,98% | 4.998.117,00 |
| 20.09.2024 | 113,75 | 114,16 | 113,20 | 113,70 | -0,39% | 8.160.828,00 |
| 19.09.2024 | 115,49 | 115,66 | 113,25 | 114,15 | -0,64% | 8.060.475,00 |
| 18.09.2024 | 117,50 | 117,50 | 114,52 | 114,88 | -2,75% | 5.944.215,00 |
| 17.09.2024 | 117,80 | 118,54 | 117,26 | 118,13 | 0,43% | 4.977.060,00 |
| 16.09.2024 | 117,00 | 117,68 | 116,42 | 117,63 | 1,06% | 3.602.991,00 |
| 13.09.2024 | 116,02 | 117,05 | 115,94 | 116,40 | -0,37% | 3.324.825,00 |
| 12.09.2024 | 116,50 | 117,31 | 115,59 | 116,83 | 0,20% | 4.322.979,00 |
| 11.09.2024 | 116,39 | 116,72 | 114,72 | 116,60 | -0,44% | 6.519.121,00 |
| 10.09.2024 | 116,15 | 117,25 | 115,43 | 117,11 | 0,58% | 4.936.660,00 |
| 09.09.2024 | 114,46 | 116,73 | 114,32 | 116,43 | 2,26% | 5.028.350,00 |
| 06.09.2024 | 113,63 | 114,34 | 113,01 | 113,86 | 0,67% | 3.765.928,00 |
| 05.09.2024 | 114,26 | 114,48 | 112,52 | 113,10 | -1,14% | 2.903.069,00 |
| 04.09.2024 | 114,69 | 115,59 | 113,57 | 114,40 | -0,23% | 3.591.498,00 |
| 03.09.2024 | 113,36 | 114,83 | 113,36 | 114,66 | 1,23% | 4.435.160,00 |
| 30.08.2024 | 113,00 | 113,47 | 111,89 | 113,27 | 0,45% | 4.320.139,00 |
| 29.08.2024 | 113,30 | 113,50 | 112,52 | 112,76 | -0,12% | 3.183.902,00 |
| 28.08.2024 | 113,10 | 113,42 | 112,37 | 112,90 | -0,18% | 3.544.491,00 |
| 27.08.2024 | 113,06 | 113,17 | 112,14 | 113,10 | 0,35% | 2.661.163,00 |
| 26.08.2024 | 112,74 | 113,26 | 112,06 | 112,70 | 0,01% | 3.203.327,00 |
| 23.08.2024 | 112,40 | 112,78 | 111,89 | 112,69 | 0,53% | 3.688.372,00 |
| 22.08.2024 | 111,79 | 112,15 | 111,05 | 112,10 | 0,64% | 3.420.118,00 |
| 21.08.2024 | 110,97 | 111,45 | 110,68 | 111,39 | 0,56% | 4.078.839,00 |
| 20.08.2024 | 111,82 | 112,09 | 110,33 | 110,77 | -1,01% | 5.171.319,00 |
| 19.08.2024 | 111,00 | 112,25 | 110,84 | 111,90 | 0,81% | 3.493.220,00 |
| 16.08.2024 | 111,36 | 111,60 | 110,57 | 111,00 | 0,05% | 4.627.433,00 |
| 15.08.2024 | 110,47 | 111,33 | 109,76 | 110,94 | 0,96% | 7.408.598,00 |
| 14.08.2024 | 108,07 | 110,18 | 107,71 | 109,89 | 1,52% | 5.157.800,00 |
| 13.08.2024 | 107,80 | 108,56 | 107,60 | 108,24 | 0,41% | 4.911.496,00 |
| 12.08.2024 | 108,40 | 108,40 | 107,11 | 107,80 | -0,84% | 4.789.736,00 |
| 09.08.2024 | 109,28 | 109,28 | 107,69 | 108,71 | -0,96% | 5.415.999,00 |
| 08.08.2024 | 109,95 | 111,22 | 109,22 | 109,76 | -0,16% | 5.466.123,00 |
| 07.08.2024 | 109,61 | 112,35 | 109,40 | 109,94 | 0,40% | 6.330.090,00 |
| 06.08.2024 | 108,95 | 110,64 | 108,63 | 109,50 | 0,80% | 5.518.874,00 |
| 05.08.2024 | 111,34 | 112,00 | 108,37 | 108,63 | -2,41% | 7.096.647,00 |
| 02.08.2024 | 110,18 | 112,04 | 108,40 | 111,31 | 1,05% | 9.720.329,00 |
| 01.08.2024 | 106,65 | 110,68 | 106,33 | 110,15 | 3,97% | 9.003.572,00 |
| 31.07.2024 | 105,50 | 106,83 | 103,55 | 105,94 | 0,59% | 8.176.468,00 |
| 30.07.2024 | 104,76 | 105,68 | 102,78 | 105,32 | 0,52% | 8.710.169,00 |
| 29.07.2024 | 100,59 | 105,18 | 99,92 | 104,77 | -0,45% | 18.474.587,00 |
| 26.07.2024 | 106,46 | 107,14 | 104,66 | 105,24 | -0,68% | 8.439.980,00 |
| 25.07.2024 | 107,02 | 108,71 | 105,92 | 105,96 | -1,21% | 6.282.376,00 |
| 24.07.2024 | 104,22 | 107,31 | 103,54 | 107,26 | 3,21% | 8.615.058,00 |
| 23.07.2024 | 104,01 | 104,33 | 103,37 | 103,92 | 0,19% | 5.865.838,00 |
| 22.07.2024 | 102,50 | 103,83 | 102,31 | 103,72 | 1,66% | 7.550.893,00 |
| 19.07.2024 | 100,61 | 102,40 | 100,08 | 102,03 | 1,96% | 11.954.499,00 |
| 18.07.2024 | 102,39 | 104,15 | 99,71 | 100,07 | -4,40% | 13.053.290,00 |
| 17.07.2024 | 102,65 | 105,65 | 102,50 | 104,68 | 1,91% | 11.842.107,00 |
| 16.07.2024 | 102,92 | 103,87 | 102,51 | 102,72 | -0,23% | 6.701.062,00 |
| 15.07.2024 | 103,93 | 104,16 | 102,58 | 102,96 | -1,21% | 3.873.405,00 |
| 12.07.2024 | 104,67 | 104,93 | 104,11 | 104,22 | 0,04% | 4.257.733,00 |
| 11.07.2024 | 103,38 | 104,64 | 103,06 | 104,18 | 1,10% | 5.017.283,00 |
| 10.07.2024 | 101,42 | 103,08 | 101,27 | 103,05 | 1,39% | 6.552.032,00 |
| 09.07.2024 | 102,39 | 102,59 | 100,75 | 101,64 | -0,47% | 5.802.459,00 |
| 08.07.2024 | 103,78 | 103,85 | 101,94 | 102,12 | -1,83% | 4.065.900,00 |
| 05.07.2024 | 102,03 | 104,07 | 101,76 | 104,02 | 1,65% | 5.061.999,00 |
| 03.07.2024 | 103,36 | 103,66 | 102,18 | 102,33 | -0,84% | 2.017.846,00 |