193,000€
-0,26%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 194,60 | 196,00 | 192,00 | 193,70 | 0,10% | 5.645,00 |
| 01.12.2025 | 195,20 | 197,00 | 192,70 | 193,50 | -1,48% | 1.307,00 |
| 28.11.2025 | 197,40 | 197,40 | 195,00 | 196,40 | 0,00% | 694,00 |
| 27.11.2025 | 196,80 | 197,00 | 196,00 | 196,40 | 0,31% | 1.065,00 |
| 26.11.2025 | 200,75 | 201,50 | 195,50 | 195,80 | -2,22% | 1.320,00 |
| 25.11.2025 | 198,60 | 202,25 | 197,80 | 200,25 | 0,88% | 2.022,00 |
| 24.11.2025 | 205,00 | 206,25 | 198,50 | 198,50 | -3,52% | 3.014,00 |
| 21.11.2025 | 199,00 | 207,00 | 198,40 | 205,75 | 3,34% | 1.574,00 |
| 20.11.2025 | 202,00 | 204,00 | 198,00 | 199,10 | -1,31% | 1.849,00 |
| 19.11.2025 | 201,75 | 202,25 | 201,50 | 201,75 | -0,37% | 78,00 |
| 18.11.2025 | 201,50 | 204,25 | 201,25 | 202,50 | 0,37% | 4.547,00 |
| 17.11.2025 | 201,50 | 203,00 | 199,20 | 201,75 | 0,80% | 1.344,00 |
| 14.11.2025 | 199,20 | 200,50 | 198,80 | 200,15 | 0,13% | 694,00 |
| 13.11.2025 | 200,50 | 205,25 | 199,60 | 199,90 | -0,55% | 2.505,00 |
| 12.11.2025 | 195,00 | 201,50 | 193,80 | 201,00 | 3,82% | 4.139,00 |
| 11.11.2025 | 189,40 | 193,80 | 188,60 | 193,60 | 2,43% | 1.254,00 |
| 10.11.2025 | 189,90 | 190,20 | 187,10 | 189,00 | -0,16% | 1.904,00 |
| 07.11.2025 | 190,00 | 190,70 | 187,70 | 189,30 | 0,21% | 1.024,00 |
| 06.11.2025 | 187,80 | 190,30 | 187,30 | 188,90 | 0,05% | 2.004,00 |
| 05.11.2025 | 187,80 | 189,10 | 185,60 | 188,80 | 0,05% | 976,00 |
| 04.11.2025 | 185,00 | 189,10 | 180,60 | 188,70 | 2,17% | 2.381,00 |
| 03.11.2025 | 188,40 | 190,80 | 183,90 | 184,70 | -2,64% | 5.911,00 |
| 31.10.2025 | 195,40 | 198,90 | 188,00 | 189,70 | -2,37% | 5.947,00 |
| 30.10.2025 | 194,50 | 194,50 | 194,30 | 194,30 | -0,05% | - |
| 29.10.2025 | 195,70 | 196,80 | 192,60 | 194,40 | -0,66% | 1.921,00 |
| 28.10.2025 | 196,00 | 196,40 | 193,30 | 195,70 | 0,00% | 1.529,00 |
| 27.10.2025 | 196,00 | 197,60 | 194,40 | 195,70 | -0,20% | 1.661,00 |
| 24.10.2025 | 197,00 | 197,40 | 194,60 | 196,10 | -0,56% | 1.225,00 |
| 23.10.2025 | 197,10 | 198,20 | 195,80 | 197,20 | -0,20% | 852,00 |
| 22.10.2025 | 199,60 | 200,50 | 197,20 | 197,60 | -0,80% | 1.828,00 |
| 21.10.2025 | 199,60 | 200,15 | 198,00 | 199,20 | -0,05% | 1.044,00 |
| 20.10.2025 | 197,60 | 199,50 | 195,60 | 199,30 | 1,58% | 2.361,00 |
| 17.10.2025 | 193,20 | 197,50 | 192,40 | 196,20 | 1,34% | 2.202,00 |
| 16.10.2025 | 193,80 | 194,40 | 193,60 | 193,60 | -0,72% | 75,00 |
| 15.10.2025 | 196,10 | 196,80 | 193,60 | 195,00 | -1,37% | 2.464,00 |
| 14.10.2025 | 198,10 | 199,40 | 196,50 | 197,70 | -0,80% | 2.238,00 |
| 13.10.2025 | 200,00 | 202,25 | 197,80 | 199,30 | 0,00% | 2.325,00 |
| 10.10.2025 | 199,20 | 202,75 | 198,80 | 199,30 | -0,47% | 1.230,00 |
| 09.10.2025 | 198,20 | 201,00 | 198,20 | 200,25 | 0,73% | 1.990,00 |
| 08.10.2025 | 200,75 | 201,00 | 197,00 | 198,80 | -0,55% | 2.155,00 |
| 07.10.2025 | 197,00 | 200,75 | 195,50 | 199,90 | 2,25% | 2.737,00 |
| 06.10.2025 | 199,70 | 200,15 | 194,70 | 195,50 | -1,91% | 4.029,00 |
| 03.10.2025 | 202,50 | 203,25 | 199,10 | 199,30 | -2,42% | 1.451,00 |
| 02.10.2025 | 208,50 | 208,50 | 203,25 | 204,25 | 0,86% | 4.034,00 |
| 01.10.2025 | 196,60 | 204,25 | 195,40 | 202,50 | 2,64% | 5.015,00 |
| 30.09.2025 | 190,00 | 197,90 | 189,20 | 197,30 | 4,23% | 4.403,00 |
| 29.09.2025 | 188,00 | 189,30 | 187,10 | 189,30 | 1,07% | 2.047,00 |
| 26.09.2025 | 188,80 | 190,80 | 186,20 | 187,30 | 0,00% | 773,00 |
| 25.09.2025 | 187,00 | 190,10 | 185,20 | 187,30 | -0,11% | 3.635,00 |
| 24.09.2025 | 188,80 | 189,60 | 186,40 | 187,50 | -0,48% | 1.311,00 |
| 23.09.2025 | 189,00 | 190,20 | 187,40 | 188,40 | -0,69% | 1.175,00 |
| 22.09.2025 | 189,40 | 191,10 | 187,80 | 189,70 | 0,11% | 2.442,00 |
| 19.09.2025 | 188,60 | 190,10 | 188,00 | 189,50 | 0,80% | 953,00 |
| 18.09.2025 | 187,40 | 188,30 | 186,30 | 188,00 | 1,18% | 1.083,00 |
| 17.09.2025 | 184,00 | 187,00 | 182,20 | 185,80 | 1,98% | 2.484,00 |
| 16.09.2025 | 184,40 | 185,20 | 182,10 | 182,20 | -1,35% | 1.156,00 |
| 15.09.2025 | 185,40 | 186,60 | 182,20 | 184,70 | -1,49% | 1.548,00 |
| 12.09.2025 | 187,70 | 188,00 | 186,20 | 187,50 | -0,21% | 6.340,00 |
| 11.09.2025 | 181,10 | 191,90 | 180,80 | 187,90 | 4,80% | 2.225,00 |
| 10.09.2025 | 179,20 | 179,90 | 178,60 | 179,30 | 0,06% | 253,00 |
| 09.09.2025 | 178,20 | 179,50 | 177,60 | 179,20 | 0,96% | 1.363,00 |
| 08.09.2025 | 180,60 | 181,60 | 177,00 | 177,50 | -2,04% | 1.720,00 |
| 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 |