173,860€
-0,17%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 173,89 | 174,32 | 173,46 | 173,87 | -0,17% | 76,00 |
| 17.10.2024 | 175,20 | 177,20 | 174,13 | 174,16 | -0,70% | 2.584,00 |
| 16.10.2024 | 175,64 | 177,16 | 173,32 | 175,39 | -0,43% | 1.806,00 |
| 15.10.2024 | 179,30 | 180,08 | 175,60 | 176,15 | -1,99% | 1.931,00 |
| 14.10.2024 | 177,77 | 180,07 | 177,28 | 179,72 | 1,11% | 1.590,00 |
| 11.10.2024 | 177,68 | 178,54 | 176,66 | 177,75 | -0,02% | 1.762,00 |
| 10.10.2024 | 178,27 | 178,98 | 176,50 | 177,79 | -0,19% | 1.239,00 |
| 09.10.2024 | 175,30 | 178,14 | 175,20 | 178,12 | 1,29% | 697,00 |
| 08.10.2024 | 176,26 | 177,51 | 174,90 | 175,85 | -0,08% | 2.464,00 |
| 07.10.2024 | 177,48 | 177,82 | 175,82 | 175,99 | -0,59% | 1.689,00 |
| 04.10.2024 | 176,88 | 178,55 | 176,07 | 177,04 | -0,12% | 1.805,00 |
| 03.10.2024 | 178,24 | 178,98 | 176,50 | 177,26 | -0,50% | 794,00 |
| 02.10.2024 | 177,81 | 178,50 | 176,04 | 178,15 | 0,27% | 1.571,00 |
| 01.10.2024 | 177,33 | 179,60 | 177,02 | 177,67 | 0,14% | 2.157,00 |
| 30.09.2024 | 174,38 | 177,50 | 173,36 | 177,43 | 1,75% | 1.585,00 |
| 27.09.2024 | 172,04 | 175,63 | 170,32 | 174,38 | 1,56% | 1.336,00 |
| 26.09.2024 | 172,44 | 172,78 | 169,92 | 171,70 | -0,06% | 2.161,00 |
| 25.09.2024 | 172,42 | 173,66 | 171,12 | 171,80 | -0,77% | 1.870,00 |
| 24.09.2024 | 174,49 | 175,07 | 172,20 | 173,14 | -0,69% | 1.918,00 |
| 23.09.2024 | 173,78 | 174,94 | 172,73 | 174,34 | 0,68% | 2.544,00 |
| 20.09.2024 | 173,42 | 174,16 | 172,02 | 173,17 | -0,13% | 854,00 |
| 19.09.2024 | 173,82 | 175,18 | 171,20 | 173,40 | -0,21% | 2.384,00 |
| 18.09.2024 | 173,98 | 175,18 | 172,00 | 173,76 | -0,18% | 1.658,00 |
| 17.09.2024 | 175,98 | 176,78 | 172,52 | 174,08 | -1,09% | 1.091,00 |
| 16.09.2024 | 174,38 | 176,16 | 173,58 | 175,99 | 0,45% | 1.838,00 |
| 13.09.2024 | 175,01 | 176,04 | 172,96 | 175,21 | -0,05% | 1.276,00 |
| 12.09.2024 | 177,29 | 178,52 | 173,45 | 175,30 | -0,59% | 2.205,00 |
| 11.09.2024 | 179,84 | 181,22 | 175,54 | 176,34 | -2,39% | 2.988,00 |
| 10.09.2024 | 178,34 | 180,69 | 175,09 | 180,66 | 1,61% | 805,00 |
| 09.09.2024 | 173,99 | 178,12 | 173,99 | 177,79 | 1,96% | 1.995,00 |
| 06.09.2024 | 173,71 | 175,69 | 171,06 | 174,37 | 0,56% | 2.708,00 |
| 05.09.2024 | 177,80 | 179,24 | 173,02 | 173,40 | -2,57% | 4.039,00 |
| 04.09.2024 | 178,90 | 180,68 | 177,22 | 177,97 | -0,46% | 2.932,00 |
| 03.09.2024 | 178,48 | 181,05 | 177,02 | 178,80 | -0,28% | 1.753,00 |
| 02.09.2024 | 177,50 | 180,74 | 176,74 | 179,30 | 0,96% | 1.345,00 |
| 30.08.2024 | 176,35 | 177,64 | 175,34 | 177,60 | 0,73% | 1.106,00 |
| 29.08.2024 | 176,24 | 181,00 | 174,50 | 176,31 | 0,27% | 6.464,00 |
| 28.08.2024 | 175,81 | 176,96 | 174,36 | 175,84 | 0,37% | 1.236,00 |
| 27.08.2024 | 176,75 | 177,92 | 174,52 | 175,19 | -1,05% | 1.522,00 |
| 26.08.2024 | 176,00 | 177,14 | 175,48 | 177,05 | 0,36% | 3.426,00 |
| 23.08.2024 | 176,46 | 178,46 | 175,47 | 176,41 | -0,10% | 2.578,00 |
| 22.08.2024 | 175,94 | 178,12 | 175,52 | 176,59 | 0,24% | 441,00 |
| 21.08.2024 | 176,75 | 177,90 | 175,52 | 176,17 | -0,12% | 2.984,00 |
| 20.08.2024 | 177,77 | 178,74 | 174,95 | 176,39 | -0,67% | 1.879,00 |
| 19.08.2024 | 176,28 | 177,97 | 173,12 | 177,58 | 1,00% | 2.503,00 |
| 16.08.2024 | 177,35 | 178,18 | 174,84 | 175,83 | -0,14% | 2.452,00 |
| 15.08.2024 | 175,63 | 177,84 | 174,31 | 176,08 | 0,40% | 1.791,00 |
| 14.08.2024 | 174,04 | 175,62 | 172,00 | 175,37 | 0,86% | 1.225,00 |
| 13.08.2024 | 174,09 | 175,16 | 172,82 | 173,87 | -0,03% | 969,00 |
| 12.08.2024 | 173,96 | 174,98 | 171,82 | 173,93 | -0,06% | 2.099,00 |
| 09.08.2024 | 174,28 | 174,98 | 172,15 | 174,03 | -0,07% | 1.236,00 |
| 08.08.2024 | 171,29 | 174,55 | 168,60 | 174,15 | 1,44% | 1.523,00 |
| 07.08.2024 | 170,90 | 173,59 | 170,02 | 171,67 | 0,96% | 3.269,00 |
| 06.08.2024 | 168,50 | 171,78 | 167,74 | 170,04 | 1,19% | 2.544,00 |
| 05.08.2024 | 172,29 | 173,20 | 166,98 | 168,04 | -2,93% | 9.939,00 |
| 02.08.2024 | 175,52 | 177,83 | 170,60 | 173,12 | -1,45% | 2.157,00 |
| 01.08.2024 | 171,29 | 177,00 | 170,62 | 175,67 | 2,62% | 2.490,00 |
| 31.07.2024 | 172,62 | 173,78 | 169,27 | 171,18 | -1,05% | 2.304,00 |
| 30.07.2024 | 167,78 | 173,62 | 167,36 | 173,00 | 2,71% | 1.638,00 |
| 29.07.2024 | 171,22 | 172,16 | 166,82 | 168,44 | -1,15% | 2.857,00 |
| 26.07.2024 | 168,22 | 172,08 | 167,00 | 170,40 | 1,46% | 4.226,00 |
| 25.07.2024 | 162,53 | 171,52 | 157,68 | 167,95 | 3,26% | 4.577,00 |
| 24.07.2024 | 159,10 | 162,92 | 158,32 | 162,64 | 1,99% | 2.073,00 |
| 23.07.2024 | 159,26 | 161,09 | 158,28 | 159,46 | 0,05% | 1.388,00 |
| 22.07.2024 | 159,08 | 160,44 | 157,78 | 159,38 | 0,75% | 1.422,00 |
| 19.07.2024 | 157,28 | 159,70 | 156,73 | 158,20 | 0,87% | 893,00 |
| 18.07.2024 | 160,36 | 161,90 | 156,72 | 156,84 | -2,17% | 1.473,00 |
| 17.07.2024 | 155,58 | 160,69 | 153,42 | 160,32 | 3,39% | 2.384,00 |
| 16.07.2024 | 153,72 | 155,85 | 152,80 | 155,06 | 0,64% | 2.105,00 |
| 15.07.2024 | 154,44 | 156,74 | 153,64 | 154,08 | -1,38% | 1.760,00 |
| 12.07.2024 | 157,10 | 158,18 | 155,58 | 156,23 | -0,12% | 2.066,00 |
| 11.07.2024 | 155,15 | 156,81 | 153,96 | 156,42 | 0,79% | 1.080,00 |
| 10.07.2024 | 155,48 | 156,05 | 153,46 | 155,20 | -0,19% | 2.552,00 |
| 09.07.2024 | 154,00 | 155,88 | 152,46 | 155,50 | 1,20% | 1.535,00 |
| 08.07.2024 | 154,40 | 154,84 | 152,86 | 153,65 | -0,29% | 1.562,00 |
| 05.07.2024 | 152,99 | 154,16 | 150,82 | 154,10 | 0,63% | 2.782,00 |
| 04.07.2024 | 152,36 | 154,44 | 151,68 | 153,14 | 0,51% | 1.562,00 |
| 03.07.2024 | 154,71 | 155,58 | 151,30 | 152,36 | -1,42% | 1.217,00 |
| 02.07.2024 | 158,54 | 159,06 | 154,13 | 154,55 | -2,45% | 2.128,00 |
| 01.07.2024 | 160,06 | 161,58 | 157,98 | 158,43 | -0,90% | 1.999,00 |
| 28.06.2024 | 158,82 | 159,87 | 158,02 | 159,87 | 1,31% | 1.366,00 |
| 27.06.2024 | 159,98 | 161,38 | 156,69 | 157,81 | -1,98% | 825,00 |
| 26.06.2024 | 159,65 | 161,36 | 159,02 | 160,99 | 1,02% | 1.750,00 |
| 25.06.2024 | 160,82 | 162,24 | 159,22 | 159,36 | -1,07% | 4.751,00 |
| 24.06.2024 | 159,11 | 161,58 | 157,48 | 161,09 | 1,02% | 1.724,00 |
| 21.06.2024 | 160,66 | 161,90 | 158,67 | 159,46 | -0,97% | 1.385,00 |
| 20.06.2024 | 159,98 | 161,38 | 158,64 | 161,03 | 1,04% | 2.349,00 |
| 19.06.2024 | 159,46 | 160,22 | 158,58 | 159,37 | -0,11% | 799,00 |
| 18.06.2024 | 158,02 | 160,87 | 156,62 | 159,54 | 0,90% | 2.272,00 |
| 17.06.2024 | 157,63 | 159,02 | 156,38 | 158,12 | 0,38% | 2.773,00 |
| 14.06.2024 | 154,42 | 158,12 | 154,26 | 157,52 | 1,47% | 2.135,00 |
| 13.06.2024 | 153,63 | 155,37 | 152,49 | 155,24 | 0,81% | 1.045,00 |
| 12.06.2024 | 156,08 | 156,98 | 152,22 | 153,99 | -1,48% | 2.316,00 |
| 11.06.2024 | 158,88 | 159,30 | 155,70 | 156,30 | -1,34% | 1.236,00 |
| 10.06.2024 | 157,68 | 158,64 | 155,88 | 158,42 | 0,94% | 2.094,00 |
| 07.06.2024 | 154,77 | 157,50 | 154,18 | 156,95 | 1,27% | 1.842,00 |
| 06.06.2024 | 152,38 | 155,08 | 150,80 | 154,98 | 1,86% | 4.213,00 |
| 05.06.2024 | 149,88 | 152,68 | 149,01 | 152,15 | 2,16% | 4.220,00 |
| 04.06.2024 | 146,85 | 149,81 | 146,06 | 148,94 | 1,46% | 1.462,00 |
| 03.06.2024 | 149,01 | 149,86 | 146,28 | 146,80 | -0,84% | 1.940,00 |