162,900€
-1,21%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 165,00 | 165,10 | 162,20 | 162,90 | -1,21% | 940,00 |
| 17.07.2025 | 164,00 | 165,70 | 163,00 | 164,90 | 0,73% | 3.141,00 |
| 16.07.2025 | 160,40 | 164,90 | 159,90 | 163,70 | 1,87% | 2.104,00 |
| 15.07.2025 | 162,70 | 163,60 | 159,70 | 160,70 | -2,07% | 1.526,00 |
| 14.07.2025 | 164,00 | 164,90 | 162,70 | 164,10 | -0,24% | 2.318,00 |
| 11.07.2025 | 166,40 | 166,80 | 163,60 | 164,50 | -1,14% | 1.644,00 |
| 10.07.2025 | 162,40 | 168,50 | 161,90 | 166,40 | 2,27% | 3.057,00 |
| 09.07.2025 | 162,20 | 163,60 | 161,30 | 162,70 | 0,62% | 2.187,00 |
| 08.07.2025 | 159,60 | 164,70 | 159,10 | 161,70 | 1,13% | 2.339,00 |
| 07.07.2025 | 160,60 | 163,20 | 159,50 | 159,90 | 0,00% | 1.639,00 |
| 04.07.2025 | 160,50 | 161,40 | 159,40 | 159,90 | -0,62% | 1.227,00 |
| 03.07.2025 | 161,80 | 163,20 | 160,30 | 160,90 | -0,49% | 1.905,00 |
| 02.07.2025 | 162,20 | 163,70 | 161,00 | 161,70 | 0,37% | 3.368,00 |
| 01.07.2025 | 157,40 | 162,90 | 156,40 | 161,10 | 2,16% | 1.573,00 |
| 30.06.2025 | 156,40 | 158,50 | 155,20 | 157,70 | 1,55% | 1.840,00 |
| 27.06.2025 | 160,40 | 160,40 | 155,30 | 155,30 | -2,82% | 1.783,00 |
| 26.06.2025 | 159,00 | 161,30 | 158,20 | 159,80 | 0,31% | 1.392,00 |
| 25.06.2025 | 159,70 | 160,90 | 158,90 | 159,30 | -0,38% | 765,00 |
| 24.06.2025 | 159,30 | 160,20 | 158,30 | 159,90 | 0,76% | 1.967,00 |
| 23.06.2025 | 160,80 | 161,80 | 157,50 | 158,70 | -1,24% | 2.310,00 |
| 20.06.2025 | 160,40 | 162,30 | 159,80 | 160,70 | 0,50% | 986,00 |
| 19.06.2025 | 161,80 | 161,80 | 159,80 | 159,90 | -1,11% | 1.056,00 |
| 18.06.2025 | 161,60 | 162,70 | 159,80 | 161,70 | 0,25% | 1.662,00 |
| 17.06.2025 | 164,50 | 165,20 | 161,10 | 161,30 | -2,42% | 1.196,00 |
| 16.06.2025 | 165,20 | 165,90 | 163,20 | 165,30 | 0,12% | 2.286,00 |
| 13.06.2025 | 164,80 | 167,70 | 164,20 | 165,10 | -0,60% | 1.305,00 |
| 12.06.2025 | 165,60 | 167,20 | 162,00 | 166,10 | -0,24% | 1.733,00 |
| 11.06.2025 | 165,50 | 167,70 | 165,00 | 166,50 | 0,48% | 957,00 |
| 10.06.2025 | 165,70 | 167,60 | 165,20 | 165,70 | 0,12% | 1.532,00 |
| 09.06.2025 | 166,20 | 168,20 | 165,50 | 165,50 | -0,72% | 764,00 |
| 06.06.2025 | 164,60 | 167,10 | 164,20 | 166,70 | 1,83% | 1.439,00 |
| 05.06.2025 | 164,40 | 165,00 | 161,20 | 163,70 | -0,24% | 2.333,00 |
| 04.06.2025 | 165,60 | 166,80 | 164,10 | 164,10 | -0,36% | 1.593,00 |
| 03.06.2025 | 163,10 | 165,90 | 162,50 | 164,70 | 0,86% | 1.789,00 |
| 02.06.2025 | 163,40 | 163,50 | 160,30 | 163,30 | -0,12% | 2.267,00 |
| 30.05.2025 | 163,90 | 164,40 | 161,70 | 163,50 | 0,25% | 1.401,00 |
| 29.05.2025 | 163,50 | 164,60 | 161,10 | 163,10 | 0,74% | 585,00 |
| 28.05.2025 | 163,60 | 164,60 | 161,50 | 161,90 | -1,10% | 1.178,00 |
| 27.05.2025 | 161,60 | 164,10 | 160,20 | 163,70 | 1,36% | 2.482,00 |
| 26.05.2025 | 162,80 | 162,80 | 159,20 | 161,50 | 0,12% | 3.783,00 |
| 23.05.2025 | 160,80 | 162,10 | 159,40 | 161,30 | -0,25% | 3.339,00 |
| 22.05.2025 | 160,70 | 162,70 | 159,60 | 161,70 | 0,75% | 8.348,00 |
| 21.05.2025 | 162,80 | 163,00 | 160,10 | 160,50 | -1,95% | 2.116,00 |
| 20.05.2025 | 164,60 | 166,40 | 163,10 | 163,70 | -0,85% | 2.299,00 |
| 19.05.2025 | 163,50 | 165,50 | 162,10 | 165,10 | 0,00% | 2.784,00 |
| 16.05.2025 | 162,40 | 165,10 | 161,40 | 165,10 | 1,73% | 2.165,00 |
| 15.05.2025 | 158,60 | 162,80 | 157,70 | 162,30 | 2,40% | 4.258,00 |
| 14.05.2025 | 168,10 | 168,80 | 158,30 | 158,50 | -5,71% | 4.084,00 |
| 13.05.2025 | 170,20 | 172,00 | 166,40 | 168,10 | -1,75% | 1.836,00 |
| 12.05.2025 | 159,40 | 173,90 | 157,20 | 171,10 | 4,52% | 5.805,00 |
| 09.05.2025 | 165,60 | 168,40 | 163,70 | 163,70 | -0,85% | 1.587,00 |
| 08.05.2025 | 163,60 | 166,30 | 160,70 | 165,10 | -0,60% | 4.619,00 |
| 07.05.2025 | 165,40 | 167,70 | 164,60 | 166,10 | 0,85% | 1.391,00 |
| 06.05.2025 | 173,20 | 173,20 | 163,20 | 164,70 | -4,85% | 3.941,00 |
| 05.05.2025 | 175,00 | 175,20 | 172,30 | 173,10 | -1,48% | 2.955,00 |
| 02.05.2025 | 170,70 | 175,90 | 170,40 | 175,70 | 1,91% | 1.856,00 |
| 30.04.2025 | 169,90 | 172,60 | 168,30 | 172,40 | 1,35% | 5.451,00 |
| 29.04.2025 | 169,60 | 171,80 | 167,30 | 170,10 | 0,83% | 6.896,00 |
| 28.04.2025 | 163,60 | 169,10 | 163,20 | 168,70 | 3,05% | 11.053,00 |
| 25.04.2025 | 161,60 | 167,30 | 158,70 | 163,70 | 3,15% | 5.703,00 |
| 24.04.2025 | 155,60 | 159,60 | 154,70 | 158,70 | 1,41% | 1.809,00 |
| 23.04.2025 | 154,70 | 156,90 | 152,20 | 156,50 | 2,89% | 3.317,00 |
| 22.04.2025 | 147,60 | 152,70 | 147,60 | 152,10 | 0,13% | 4.434,00 |
| 17.04.2025 | 151,60 | 154,40 | 150,20 | 151,90 | 0,86% | 2.916,00 |
| 16.04.2025 | 155,80 | 157,20 | 148,70 | 150,60 | -4,02% | 10.610,00 |
| 15.04.2025 | 156,60 | 159,50 | 156,10 | 156,90 | -0,53% | 2.968,00 |
| 14.04.2025 | 157,05 | 158,49 | 154,54 | 157,74 | 2,24% | 4.870,00 |
| 11.04.2025 | 155,55 | 156,42 | 148,93 | 154,28 | -0,64% | 4.679,00 |
| 10.04.2025 | 166,31 | 167,00 | 147,35 | 155,28 | -5,78% | 7.380,00 |
| 09.04.2025 | 157,49 | 164,82 | 148,02 | 164,80 | 3,24% | 6.932,00 |
| 08.04.2025 | 172,11 | 173,36 | 157,36 | 159,63 | -6,55% | 5.502,00 |
| 07.04.2025 | 163,00 | 171,76 | 157,00 | 170,82 | 0,18% | 29.528,00 |
| 04.04.2025 | 181,25 | 182,61 | 170,22 | 170,52 | -6,64% | 10.415,00 |
| 03.04.2025 | 185,02 | 190,51 | 182,16 | 182,64 | -3,28% | 6.229,00 |
| 02.04.2025 | 190,94 | 191,50 | 185,16 | 188,83 | -1,09% | 1.185,00 |
| 01.04.2025 | 193,23 | 196,42 | 190,60 | 190,91 | -1,60% | 2.337,00 |
| 31.03.2025 | 189,34 | 195,14 | 187,52 | 194,01 | 2,54% | 2.974,00 |
| 28.03.2025 | 187,73 | 190,32 | 186,18 | 189,21 | 0,78% | 1.382,00 |
| 27.03.2025 | 187,13 | 188,70 | 186,48 | 187,74 | 0,30% | 1.297,00 |
| 26.03.2025 | 186,48 | 188,24 | 182,22 | 187,17 | 0,35% | 3.700,00 |
| 25.03.2025 | 194,23 | 194,86 | 184,54 | 186,51 | -3,68% | 3.545,00 |
| 24.03.2025 | 194,81 | 195,42 | 192,01 | 193,64 | -0,23% | 3.087,00 |
| 21.03.2025 | 195,62 | 196,39 | 192,90 | 194,08 | -0,61% | 1.210,00 |
| 20.03.2025 | 195,12 | 196,71 | 194,52 | 195,27 | 0,30% | 1.632,00 |
| 19.03.2025 | 195,90 | 196,91 | 193,71 | 194,69 | -0,37% | 1.789,00 |
| 18.03.2025 | 196,26 | 197,32 | 193,97 | 195,41 | -0,51% | 1.278,00 |
| 17.03.2025 | 193,92 | 197,39 | 192,40 | 196,41 | 0,97% | 2.535,00 |
| 14.03.2025 | 195,70 | 196,24 | 191,16 | 194,53 | -0,09% | 1.433,00 |
| 13.03.2025 | 194,79 | 196,91 | 193,98 | 194,71 | 0,06% | 2.004,00 |
| 12.03.2025 | 195,58 | 196,84 | 192,42 | 194,60 | -0,49% | 1.997,00 |
| 11.03.2025 | 199,65 | 200,90 | 194,48 | 195,55 | -2,34% | 8.909,00 |
| 10.03.2025 | 197,50 | 201,80 | 191,42 | 200,23 | 1,24% | 4.593,00 |
| 07.03.2025 | 195,47 | 198,40 | 192,60 | 197,77 | 1,26% | 7.570,00 |
| 06.03.2025 | 195,84 | 196,36 | 192,81 | 195,31 | -0,40% | 3.659,00 |
| 05.03.2025 | 196,93 | 197,22 | 192,35 | 196,10 | -0,06% | 3.622,00 |
| 04.03.2025 | 202,38 | 204,63 | 195,58 | 196,22 | -2,75% | 5.948,00 |
| 03.03.2025 | 200,90 | 202,38 | 198,48 | 201,77 | 0,21% | 4.924,00 |
| 28.02.2025 | 197,97 | 201,35 | 196,24 | 201,35 | 2,22% | 4.968,00 |
| 27.02.2025 | 194,12 | 198,40 | 193,38 | 196,97 | 1,72% | 3.168,00 |
| 26.02.2025 | 195,61 | 195,96 | 192,16 | 193,63 | -0,28% | 1.579,00 |