113,960€
-1,26%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 115,66 | 118,14 | 113,80 | 113,97 | -1,26% | 457,00 |
| 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 |
| 24.04.2025 | 114,54 | 115,52 | 112,00 | 114,34 | -0,26% | 2.097,00 |
| 23.04.2025 | 116,86 | 117,36 | 112,22 | 114,64 | -0,12% | 1.706,00 |
| 22.04.2025 | 112,80 | 114,78 | 111,80 | 114,78 | -1,05% | 2.604,00 |
| 17.04.2025 | 115,22 | 116,16 | 113,96 | 116,00 | 0,52% | 2.805,00 |
| 16.04.2025 | 110,34 | 117,98 | 108,42 | 115,40 | 3,26% | 1.717,00 |
| 15.04.2025 | 112,46 | 114,34 | 111,34 | 111,76 | -1,06% | 1.120,00 |
| 14.04.2025 | 111,38 | 113,30 | 110,62 | 112,96 | 0,86% | 1.295,00 |
| 11.04.2025 | 110,62 | 112,94 | 109,02 | 112,00 | 0,85% | 1.469,00 |
| 10.04.2025 | 115,16 | 116,06 | 109,86 | 111,06 | -4,06% | 921,00 |
| 09.04.2025 | 112,02 | 115,76 | 108,52 | 115,76 | 3,84% | 2.486,00 |
| 08.04.2025 | 114,34 | 117,50 | 111,48 | 111,48 | -2,81% | 3.526,00 |
| 07.04.2025 | 110,88 | 115,28 | 106,64 | 114,70 | 0,70% | 7.222,00 |
| 04.04.2025 | 118,02 | 119,82 | 113,90 | 113,90 | -4,49% | 2.379,00 |
| 03.04.2025 | 120,50 | 121,50 | 116,00 | 119,26 | -1,21% | 5.151,00 |
| 02.04.2025 | 122,34 | 122,66 | 119,38 | 120,72 | -0,66% | 1.259,00 |
| 01.04.2025 | 122,88 | 123,76 | 121,52 | 121,52 | -0,75% | 927,00 |
| 31.03.2025 | 120,38 | 122,72 | 119,84 | 122,44 | 1,14% | 2.423,00 |
| 28.03.2025 | 121,60 | 123,00 | 120,48 | 121,06 | -0,74% | 1.244,00 |
| 27.03.2025 | 117,62 | 122,00 | 117,02 | 121,96 | 3,97% | 922,00 |
| 26.03.2025 | 116,96 | 117,72 | 116,02 | 117,30 | 1,26% | 474,00 |
| 25.03.2025 | 117,80 | 119,16 | 115,84 | 115,84 | -1,71% | 2.258,00 |
| 24.03.2025 | 116,42 | 118,18 | 115,04 | 117,86 | 0,70% | 1.378,00 |
| 21.03.2025 | 116,52 | 117,42 | 116,28 | 117,04 | -0,02% | 706,00 |
| 20.03.2025 | 116,90 | 118,10 | 116,34 | 117,06 | 0,07% | 314,00 |
| 19.03.2025 | 114,56 | 117,16 | 114,56 | 116,98 | 1,79% | 909,00 |
| 18.03.2025 | 117,12 | 117,50 | 114,56 | 114,92 | -1,31% | 1.131,00 |
| 17.03.2025 | 115,92 | 117,12 | 115,30 | 116,44 | -0,22% | 2.313,00 |
| 14.03.2025 | 118,36 | 119,60 | 113,94 | 116,70 | -2,28% | 3.438,00 |
| 13.03.2025 | 119,36 | 121,98 | 118,54 | 119,42 | 0,03% | 1.832,00 |
| 12.03.2025 | 121,58 | 122,52 | 118,86 | 119,38 | -1,50% | 1.887,00 |
| 11.03.2025 | 126,40 | 126,86 | 121,12 | 121,20 | -4,64% | 4.380,00 |
| 10.03.2025 | 126,60 | 128,36 | 124,24 | 127,10 | 0,35% | 2.541,00 |
| 07.03.2025 | 124,86 | 126,66 | 122,26 | 126,66 | 1,13% | 1.103,00 |
| 06.03.2025 | 127,84 | 127,84 | 123,98 | 125,24 | -1,66% | 3.268,00 |
| 05.03.2025 | 130,08 | 130,08 | 125,16 | 127,36 | -2,03% | 2.546,00 |
| 04.03.2025 | 134,10 | 134,74 | 129,76 | 130,00 | -2,59% | 3.535,00 |
| 03.03.2025 | 133,02 | 134,34 | 131,52 | 133,46 | 0,36% | 2.266,00 |
| 28.02.2025 | 130,38 | 132,98 | 129,46 | 132,98 | 1,88% | 1.088,00 |
| 27.02.2025 | 129,56 | 131,30 | 128,74 | 130,52 | 0,77% | 1.365,00 |
| 26.02.2025 | 129,96 | 129,96 | 128,80 | 129,52 | 0,65% | 3.838,00 |
| 25.02.2025 | 128,46 | 130,38 | 127,92 | 128,68 | -0,63% | 1.257,00 |
| 24.02.2025 | 129,62 | 130,00 | 128,46 | 129,50 | 0,48% | 2.856,00 |
| 21.02.2025 | 127,18 | 129,42 | 124,90 | 128,88 | 1,58% | 3.460,00 |
| 20.02.2025 | 126,86 | 127,02 | 124,90 | 126,88 | 0,62% | 882,00 |
| 19.02.2025 | 124,54 | 127,18 | 122,34 | 126,10 | 0,70% | 2.041,00 |
| 18.02.2025 | 123,74 | 125,22 | 123,00 | 125,22 | 1,71% | 3.031,00 |
| 17.02.2025 | 124,96 | 126,74 | 123,02 | 123,12 | -1,39% | 673,00 |
| 14.02.2025 | 126,46 | 127,00 | 124,26 | 124,86 | -1,06% | 1.331,00 |
| 13.02.2025 | 124,84 | 126,52 | 124,58 | 126,20 | 0,65% | 1.367,00 |
| 12.02.2025 | 127,26 | 127,32 | 124,46 | 125,38 | -1,04% | 2.515,00 |
| 11.02.2025 | 128,48 | 128,48 | 126,34 | 126,70 | -0,24% | 1.218,00 |
| 10.02.2025 | 124,88 | 127,00 | 124,70 | 127,00 | 1,47% | 1.226,00 |