114,030€
1,80%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 112,88 | 115,00 | 111,72 | 113,68 | 1,49% | 916,00 |
| 11.09.2025 | 110,98 | 112,17 | 109,68 | 112,01 | 1,55% | 1.307,00 |
| 10.09.2025 | 112,65 | 113,52 | 108,83 | 110,30 | -2,31% | 1.299,00 |
| 09.09.2025 | 112,31 | 113,38 | 111,62 | 112,91 | 0,70% | 1.148,00 |
| 08.09.2025 | 113,07 | 113,70 | 111,88 | 112,13 | -1,15% | 620,00 |
| 05.09.2025 | 114,18 | 114,98 | 112,50 | 113,44 | -0,42% | 1.183,00 |
| 04.09.2025 | 112,08 | 114,98 | 112,08 | 113,92 | 0,81% | 1.275,00 |
| 03.09.2025 | 112,48 | 113,22 | 111,86 | 113,00 | 0,16% | 1.260,00 |
| 02.09.2025 | 114,26 | 114,26 | 112,82 | 112,82 | 0,73% | 366,00 |
| 01.09.2025 | 113,62 | 115,00 | 107,30 | 112,00 | -1,08% | 958,00 |
| 29.08.2025 | 112,20 | 113,58 | 112,20 | 113,22 | 1,09% | 2.417,00 |
| 28.08.2025 | 113,56 | 113,56 | 111,52 | 112,00 | -0,74% | 1.210,00 |
| 27.08.2025 | 112,96 | 114,82 | 112,70 | 112,84 | -0,39% | 956,00 |
| 26.08.2025 | 113,66 | 113,70 | 112,38 | 113,28 | -0,70% | 696,00 |
| 25.08.2025 | 112,82 | 114,08 | 112,24 | 114,08 | 1,13% | 1.099,00 |
| 22.08.2025 | 114,28 | 115,16 | 112,22 | 112,80 | -1,24% | 990,00 |
| 21.08.2025 | 114,04 | 114,38 | 113,02 | 114,22 | 0,26% | 486,00 |
| 20.08.2025 | 112,38 | 114,56 | 112,28 | 113,92 | 1,61% | 291,00 |
| 19.08.2025 | 110,46 | 112,34 | 110,38 | 112,12 | 0,20% | 575,00 |
| 18.08.2025 | 112,22 | 113,22 | 111,86 | 111,90 | -0,07% | 798,00 |
| 15.08.2025 | 111,32 | 112,70 | 110,02 | 111,98 | 0,86% | 558,00 |
| 14.08.2025 | 110,86 | 111,42 | 110,06 | 111,02 | 0,73% | 443,00 |
| 13.08.2025 | 111,30 | 112,28 | 109,94 | 110,22 | -1,20% | 1.277,00 |
| 12.08.2025 | 113,54 | 113,90 | 110,76 | 111,56 | -1,31% | 390,00 |
| 11.08.2025 | 114,08 | 115,98 | 113,04 | 113,04 | -1,52% | 798,00 |
| 08.08.2025 | 113,76 | 114,78 | 112,72 | 114,78 | 1,16% | 1.199,00 |
| 07.08.2025 | 111,84 | 113,46 | 111,74 | 113,46 | 0,93% | 962,00 |
| 06.08.2025 | 112,70 | 113,46 | 111,80 | 112,42 | -0,46% | 522,00 |
| 05.08.2025 | 112,28 | 113,42 | 111,06 | 112,94 | 0,71% | 1.000,00 |
| 04.08.2025 | 110,48 | 112,14 | 109,68 | 112,14 | 1,78% | 538,00 |
| 01.08.2025 | 111,02 | 112,26 | 108,70 | 110,18 | -0,49% | 1.333,00 |
| 31.07.2025 | 112,18 | 112,80 | 110,48 | 110,72 | -1,13% | 2.747,00 |
| 30.07.2025 | 111,28 | 112,50 | 110,42 | 111,98 | 1,41% | 2.634,00 |
| 29.07.2025 | 109,84 | 110,46 | 109,30 | 110,42 | 1,58% | 1.591,00 |
| 28.07.2025 | 108,32 | 109,22 | 107,56 | 108,70 | 0,74% | 1.513,00 |
| 25.07.2025 | 105,52 | 108,04 | 105,52 | 107,90 | 1,14% | 974,00 |
| 24.07.2025 | 107,04 | 107,04 | 105,90 | 106,68 | -0,09% | 1.341,00 |
| 23.07.2025 | 107,02 | 108,50 | 105,10 | 106,78 | 0,64% | 2.674,00 |
| 22.07.2025 | 106,78 | 107,98 | 105,92 | 106,10 | -0,02% | 6.362,00 |
| 21.07.2025 | 106,70 | 107,64 | 105,44 | 106,12 | -0,51% | 2.029,00 |
| 18.07.2025 | 104,54 | 107,84 | 104,02 | 106,66 | 2,56% | 6.070,00 |
| 17.07.2025 | 113,98 | 114,34 | 103,60 | 104,00 | -8,14% | 7.487,00 |
| 16.07.2025 | 112,54 | 114,94 | 112,00 | 113,22 | 0,00% | 3.015,00 |
| 15.07.2025 | 112,94 | 113,40 | 111,30 | 113,22 | -0,49% | 1.355,00 |
| 14.07.2025 | 113,22 | 113,90 | 112,48 | 113,78 | 0,94% | 4.014,00 |
| 11.07.2025 | 113,92 | 115,50 | 112,14 | 112,72 | -1,73% | 718,00 |
| 10.07.2025 | 113,70 | 115,52 | 113,02 | 114,70 | 0,99% | 1.223,00 |
| 09.07.2025 | 114,12 | 115,06 | 112,28 | 113,58 | -0,42% | 1.273,00 |
| 08.07.2025 | 113,92 | 115,28 | 112,92 | 114,06 | 0,05% | 649,00 |
| 07.07.2025 | 112,34 | 115,00 | 112,34 | 114,00 | -0,68% | 1.803,00 |
| 04.07.2025 | 114,02 | 117,52 | 110,06 | 114,78 | 0,24% | 593,00 |
| 03.07.2025 | 113,40 | 115,30 | 113,40 | 114,50 | 0,35% | 713,00 |
| 02.07.2025 | 115,46 | 119,28 | 113,82 | 114,10 | -1,14% | 1.170,00 |
| 01.07.2025 | 115,70 | 116,00 | 114,06 | 115,42 | -0,17% | 1.276,00 |
| 30.06.2025 | 114,52 | 115,62 | 114,20 | 115,62 | 1,00% | 1.075,00 |
| 27.06.2025 | 114,14 | 115,10 | 114,00 | 114,48 | 1,06% | 815,00 |
| 26.06.2025 | 117,42 | 118,58 | 113,28 | 113,28 | -4,08% | 1.282,00 |
| 25.06.2025 | 119,26 | 119,80 | 117,82 | 118,10 | -0,56% | 954,00 |
| 24.06.2025 | 115,64 | 118,76 | 113,82 | 118,76 | 3,90% | 1.017,00 |
| 23.06.2025 | 115,14 | 116,50 | 113,82 | 114,30 | -0,57% | 638,00 |
| 20.06.2025 | 113,82 | 116,50 | 113,82 | 114,96 | -0,02% | 282,00 |
| 19.06.2025 | 116,14 | 116,50 | 113,82 | 114,98 | -0,54% | 360,00 |
| 18.06.2025 | 116,08 | 116,08 | 114,30 | 115,60 | 0,19% | 639,00 |
| 17.06.2025 | 116,04 | 117,18 | 114,50 | 115,38 | -0,60% | 499,00 |
| 16.06.2025 | 118,00 | 119,00 | 116,00 | 116,08 | -1,26% | 1.502,00 |
| 13.06.2025 | 117,92 | 118,70 | 116,48 | 117,56 | -0,32% | 871,00 |
| 12.06.2025 | 116,78 | 117,94 | 116,42 | 117,94 | 0,36% | 658,00 |
| 11.06.2025 | 116,94 | 118,40 | 116,30 | 117,52 | -0,39% | 566,00 |
| 10.06.2025 | 116,56 | 117,98 | 116,00 | 117,98 | 0,82% | 2.829,00 |
| 09.06.2025 | 116,76 | 117,56 | 114,92 | 117,02 | 0,24% | 606,00 |
| 06.06.2025 | 118,56 | 119,02 | 116,74 | 116,74 | -0,02% | 1.116,00 |
| 05.06.2025 | 117,32 | 117,94 | 115,42 | 116,76 | -0,36% | 1.293,00 |
| 04.06.2025 | 118,26 | 118,58 | 116,82 | 117,18 | -0,14% | 275,00 |
| 03.06.2025 | 117,18 | 118,00 | 115,50 | 117,34 | 0,53% | 635,00 |
| 02.06.2025 | 116,44 | 118,00 | 115,46 | 116,72 | -1,00% | 1.803,00 |
| 30.05.2025 | 117,60 | 118,16 | 115,92 | 117,90 | 0,96% | 396,00 |
| 29.05.2025 | 118,54 | 118,86 | 116,44 | 116,78 | -0,92% | 377,00 |
| 28.05.2025 | 117,28 | 119,56 | 115,22 | 117,86 | 0,56% | 1.512,00 |
| 27.05.2025 | 114,20 | 118,28 | 114,20 | 117,20 | 1,03% | 602,00 |
| 26.05.2025 | 115,28 | 118,32 | 114,14 | 116,00 | 0,09% | 454,00 |
| 23.05.2025 | 116,50 | 117,10 | 115,02 | 115,90 | -1,16% | 594,00 |
| 22.05.2025 | 117,52 | 118,78 | 116,26 | 117,26 | -0,39% | 735,00 |
| 21.05.2025 | 119,44 | 120,00 | 117,54 | 117,72 | -1,52% | 583,00 |
| 20.05.2025 | 119,98 | 120,98 | 119,26 | 119,54 | -0,90% | 484,00 |
| 19.05.2025 | 119,48 | 120,72 | 117,74 | 120,62 | -0,05% | 934,00 |
| 16.05.2025 | 119,02 | 121,26 | 118,40 | 120,68 | 1,48% | 754,00 |
| 15.05.2025 | 115,80 | 118,94 | 114,32 | 118,92 | 3,61% | 1.162,00 |
| 14.05.2025 | 115,04 | 116,00 | 114,20 | 114,78 | -0,73% | 817,00 |
| 13.05.2025 | 118,96 | 120,52 | 115,62 | 115,62 | -3,46% | 676,00 |
| 12.05.2025 | 119,00 | 121,32 | 118,10 | 119,76 | 0,34% | 1.022,00 |
| 09.05.2025 | 117,64 | 120,64 | 117,64 | 119,36 | -0,55% | 529,00 |
| 08.05.2025 | 118,98 | 120,54 | 117,36 | 120,02 | 1,68% | 1.380,00 |
| 07.05.2025 | 118,98 | 118,98 | 116,42 | 118,04 | 1,08% | 827,00 |
| 06.05.2025 | 117,38 | 117,38 | 115,72 | 116,78 | -0,58% | 1.338,00 |
| 05.05.2025 | 117,02 | 117,94 | 116,06 | 117,46 | 0,05% | 625,00 |
| 02.05.2025 | 116,00 | 117,40 | 114,52 | 117,40 | 2,71% | 2.399,00 |
| 30.04.2025 | 114,94 | 116,90 | 113,50 | 114,30 | -0,21% | 1.277,00 |
| 29.04.2025 | 114,98 | 115,54 | 112,86 | 114,54 | 0,92% | 1.108,00 |
| 28.04.2025 | 112,68 | 114,98 | 112,68 | 113,50 | 0,09% | 587,00 |
| 25.04.2025 | 114,46 | 116,36 | 112,18 | 113,40 | -0,82% | 809,00 |