181,200€
-0,93%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 182,20 | 183,00 | 180,00 | 181,20 | -0,93% | 4.131,00 |
| 04.09.2025 | 181,50 | 183,90 | 181,40 | 182,90 | 0,77% | 4.127,00 |
| 03.09.2025 | 181,20 | 183,20 | 180,60 | 181,50 | -0,11% | 1.693,00 |
| 02.09.2025 | 179,50 | 182,30 | 178,90 | 181,70 | 1,40% | 3.026,00 |
| 01.09.2025 | 180,00 | 180,00 | 178,60 | 179,20 | -0,28% | 2.291,00 |
| 29.08.2025 | 178,40 | 180,50 | 177,20 | 179,70 | 1,01% | 1.162,00 |
| 28.08.2025 | 179,40 | 179,60 | 176,20 | 177,90 | -0,67% | 1.517,00 |
| 27.08.2025 | 179,30 | 181,30 | 178,70 | 179,10 | 0,00% | 1.586,00 |
| 26.08.2025 | 177,80 | 179,10 | 177,40 | 179,10 | 0,22% | 1.127,00 |
| 25.08.2025 | 179,20 | 180,80 | 177,90 | 178,70 | -0,45% | 2.090,00 |
| 22.08.2025 | 180,90 | 182,00 | 177,10 | 179,50 | -0,55% | 3.836,00 |
| 21.08.2025 | 179,80 | 182,90 | 178,80 | 180,50 | 0,67% | 6.329,00 |
| 20.08.2025 | 176,60 | 181,50 | 176,60 | 179,30 | 1,30% | 3.310,00 |
| 19.08.2025 | 177,00 | 178,00 | 176,10 | 177,00 | 0,06% | 1.734,00 |
| 18.08.2025 | 176,80 | 178,30 | 176,20 | 176,90 | 0,17% | 2.058,00 |
| 15.08.2025 | 176,80 | 176,80 | 174,60 | 176,60 | 0,51% | 1.496,00 |
| 14.08.2025 | 172,20 | 176,30 | 171,40 | 175,70 | 1,86% | 2.863,00 |
| 13.08.2025 | 170,00 | 172,50 | 169,20 | 172,50 | 1,53% | 2.175,00 |
| 12.08.2025 | 171,20 | 171,80 | 168,70 | 169,90 | -0,59% | 785,00 |
| 11.08.2025 | 170,00 | 171,40 | 169,70 | 170,90 | 0,47% | 1.485,00 |
| 08.08.2025 | 170,60 | 171,80 | 169,10 | 170,10 | -0,29% | 1.798,00 |
| 07.08.2025 | 168,60 | 171,60 | 168,40 | 170,60 | 1,25% | 3.705,00 |
| 06.08.2025 | 171,90 | 172,40 | 167,30 | 168,50 | -1,86% | 1.190,00 |
| 05.08.2025 | 170,60 | 172,90 | 169,50 | 171,70 | 0,70% | 1.450,00 |
| 04.08.2025 | 169,20 | 170,70 | 167,50 | 170,50 | 1,01% | 3.546,00 |
| 01.08.2025 | 165,00 | 170,40 | 162,60 | 168,80 | 1,99% | 3.731,00 |
| 31.07.2025 | 165,80 | 175,70 | 164,30 | 165,50 | -0,36% | 3.414,00 |
| 30.07.2025 | 166,00 | 167,80 | 164,70 | 166,10 | 0,24% | 2.959,00 |
| 29.07.2025 | 163,40 | 166,70 | 162,80 | 165,70 | 1,84% | 3.709,00 |
| 28.07.2025 | 163,00 | 164,10 | 161,90 | 162,70 | 0,49% | 2.048,00 |
| 25.07.2025 | 162,60 | 163,20 | 160,60 | 161,90 | -0,37% | 950,00 |
| 24.07.2025 | 161,20 | 163,30 | 161,20 | 162,50 | 0,49% | 2.940,00 |
| 23.07.2025 | 159,20 | 162,30 | 158,60 | 161,70 | 1,57% | 2.336,00 |
| 22.07.2025 | 159,00 | 160,70 | 158,10 | 159,20 | 0,70% | 589,00 |
| 21.07.2025 | 163,40 | 163,60 | 157,90 | 158,10 | -2,95% | 3.939,00 |
| 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 |