192,990€
0,82%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 191,01 | 194,87 | 190,08 | 193,28 | 0,97% | 3.076,00 |
| 20.02.2025 | 189,34 | 191,71 | 187,20 | 191,42 | 1,16% | 2.182,00 |
| 19.02.2025 | 187,78 | 190,10 | 187,32 | 189,23 | 0,69% | 2.665,00 |
| 18.02.2025 | 184,66 | 188,59 | 182,02 | 187,93 | 2,01% | 3.844,00 |
| 17.02.2025 | 184,25 | 184,66 | 183,90 | 184,22 | 0,17% | 1.995,00 |
| 14.02.2025 | 185,34 | 186,06 | 183,66 | 183,91 | -0,58% | 1.759,00 |
| 13.02.2025 | 185,27 | 187,25 | 184,58 | 184,98 | -0,38% | 2.403,00 |
| 12.02.2025 | 185,16 | 187,26 | 184,24 | 185,68 | 0,34% | 3.397,00 |
| 11.02.2025 | 184,33 | 185,24 | 182,23 | 185,06 | 0,23% | 1.638,00 |
| 10.02.2025 | 185,40 | 185,99 | 183,50 | 184,63 | -0,01% | 1.610,00 |
| 07.02.2025 | 185,89 | 186,98 | 184,36 | 184,64 | -0,61% | 1.729,00 |
| 06.02.2025 | 185,03 | 187,27 | 183,82 | 185,77 | 0,82% | 2.204,00 |
| 05.02.2025 | 182,39 | 185,59 | 181,62 | 184,26 | 0,81% | 3.789,00 |
| 04.02.2025 | 184,80 | 185,08 | 180,18 | 182,78 | -1,10% | 6.033,00 |
| 03.02.2025 | 176,94 | 186,26 | 176,94 | 184,81 | 4,18% | 9.433,00 |
| 31.01.2025 | 169,83 | 184,61 | 168,60 | 177,39 | 5,26% | 8.738,00 |
| 30.01.2025 | 168,67 | 170,55 | 166,96 | 168,52 | 0,14% | 4.596,00 |
| 29.01.2025 | 167,88 | 169,97 | 167,26 | 168,28 | 0,38% | 2.873,00 |
| 28.01.2025 | 168,70 | 170,40 | 166,52 | 167,65 | -0,66% | 2.107,00 |
| 27.01.2025 | 162,40 | 169,13 | 161,42 | 168,77 | 4,19% | 7.582,00 |
| 24.01.2025 | 163,14 | 163,54 | 161,40 | 161,98 | -0,98% | 1.673,00 |
| 23.01.2025 | 162,10 | 164,03 | 162,06 | 163,59 | 0,65% | 3.336,00 |
| 22.01.2025 | 165,46 | 166,26 | 161,26 | 162,54 | -1,77% | 3.653,00 |
| 21.01.2025 | 167,24 | 168,93 | 164,30 | 165,47 | -0,84% | 6.314,00 |
| 20.01.2025 | 166,88 | 167,60 | 165,92 | 166,88 | -0,01% | 2.467,00 |
| 17.01.2025 | 168,60 | 169,50 | 166,58 | 166,90 | -1,01% | 2.704,00 |
| 16.01.2025 | 166,91 | 168,88 | 165,65 | 168,61 | 1,25% | 10.175,00 |
| 15.01.2025 | 169,01 | 169,53 | 164,13 | 166,53 | -2,16% | 6.456,00 |
| 14.01.2025 | 173,04 | 174,50 | 169,44 | 170,21 | -1,62% | 5.536,00 |
| 13.01.2025 | 171,23 | 174,29 | 170,43 | 173,02 | 1,20% | 2.819,00 |
| 10.01.2025 | 172,83 | 174,25 | 169,28 | 170,97 | -0,88% | 2.305,00 |
| 09.01.2025 | 173,09 | 173,72 | 172,20 | 172,48 | -0,32% | 1.745,00 |
| 08.01.2025 | 173,24 | 174,68 | 171,01 | 173,03 | -0,35% | 1.920,00 |
| 07.01.2025 | 173,54 | 175,56 | 171,98 | 173,64 | 0,18% | 1.481,00 |
| 06.01.2025 | 175,24 | 176,10 | 172,70 | 173,33 | -1,42% | 1.688,00 |
| 03.01.2025 | 174,44 | 176,26 | 173,85 | 175,82 | 0,66% | 1.678,00 |
| 02.01.2025 | 171,63 | 174,77 | 171,22 | 174,67 | 3,21% | 2.914,00 |
| 30.12.2024 | 170,30 | 171,54 | 168,80 | 169,24 | -0,88% | 2.155,00 |
| 27.12.2024 | 171,22 | 172,50 | 170,07 | 170,74 | -0,43% | 1.801,00 |
| 23.12.2024 | 169,06 | 171,65 | 167,96 | 171,48 | 1,76% | 2.335,00 |
| 20.12.2024 | 165,72 | 169,38 | 163,66 | 168,52 | 1,82% | 4.399,00 |
| 19.12.2024 | 166,36 | 168,13 | 163,89 | 165,51 | -0,90% | 2.040,00 |
| 18.12.2024 | 167,10 | 169,45 | 165,77 | 167,02 | -0,19% | 1.341,00 |
| 17.12.2024 | 163,15 | 168,03 | 162,27 | 167,34 | 2,42% | 6.807,00 |
| 16.12.2024 | 165,42 | 165,82 | 162,54 | 163,39 | -1,11% | 3.003,00 |
| 13.12.2024 | 166,08 | 166,58 | 164,28 | 165,22 | -0,15% | 2.210,00 |
| 12.12.2024 | 165,78 | 167,88 | 164,11 | 165,46 | -0,34% | 2.381,00 |
| 11.12.2024 | 166,89 | 167,42 | 165,67 | 166,03 | -0,46% | 1.329,00 |
| 10.12.2024 | 167,18 | 168,86 | 165,62 | 166,80 | -0,35% | 3.029,00 |
| 09.12.2024 | 167,35 | 168,25 | 165,06 | 167,38 | 0,39% | 3.301,00 |
| 06.12.2024 | 166,61 | 167,28 | 164,96 | 166,73 | 0,14% | 2.203,00 |
| 05.12.2024 | 167,52 | 168,62 | 164,02 | 166,50 | -0,84% | 12.761,00 |
| 04.12.2024 | 172,82 | 173,56 | 167,34 | 167,91 | -2,85% | 2.656,00 |
| 03.12.2024 | 173,17 | 174,61 | 172,12 | 172,83 | -0,23% | 2.043,00 |
| 02.12.2024 | 173,60 | 174,48 | 170,80 | 173,22 | 0,16% | 4.431,00 |
| 29.11.2024 | 174,08 | 174,50 | 172,00 | 172,94 | -1,18% | 1.443,00 |
| 28.11.2024 | 174,16 | 176,00 | 173,22 | 175,00 | 0,93% | 1.221,00 |
| 27.11.2024 | 173,20 | 175,00 | 171,43 | 173,39 | 0,30% | 4.086,00 |
| 26.11.2024 | 167,50 | 173,33 | 167,32 | 172,87 | 2,19% | 7.403,00 |
| 25.11.2024 | 169,89 | 171,38 | 167,96 | 169,16 | -0,52% | 2.925,00 |
| 22.11.2024 | 163,94 | 171,99 | 163,64 | 170,05 | 3,72% | 20.211,00 |
| 21.11.2024 | 159,04 | 164,52 | 158,58 | 163,95 | 3,05% | 2.432,00 |
| 20.11.2024 | 158,28 | 159,80 | 157,31 | 159,09 | 1,24% | 2.597,00 |
| 19.11.2024 | 157,02 | 157,96 | 155,04 | 157,14 | 0,20% | 3.002,00 |
| 18.11.2024 | 155,74 | 157,54 | 155,42 | 156,82 | 0,15% | 6.597,00 |
| 15.11.2024 | 160,90 | 161,70 | 156,45 | 156,59 | -2,84% | 6.108,00 |
| 14.11.2024 | 161,02 | 163,22 | 159,54 | 161,17 | -0,01% | 5.019,00 |
| 13.11.2024 | 160,42 | 163,40 | 160,02 | 161,19 | 0,02% | 4.789,00 |
| 12.11.2024 | 164,70 | 166,40 | 161,16 | 161,16 | -1,34% | 9.918,00 |
| 11.11.2024 | 186,82 | 187,98 | 161,88 | 163,35 | -12,36% | 18.271,00 |
| 08.11.2024 | 185,60 | 187,98 | 185,50 | 186,39 | 0,35% | 1.253,00 |
| 07.11.2024 | 187,06 | 187,90 | 184,12 | 185,74 | -0,81% | 1.404,00 |
| 06.11.2024 | 188,22 | 193,00 | 187,18 | 187,26 | 1,34% | 6.126,00 |
| 05.11.2024 | 184,94 | 185,25 | 181,76 | 184,79 | 0,34% | 4.099,00 |
| 04.11.2024 | 187,70 | 188,33 | 184,13 | 184,17 | -1,84% | 6.112,00 |
| 01.11.2024 | 187,15 | 188,96 | 186,14 | 187,63 | -0,28% | 2.485,00 |
| 31.10.2024 | 185,58 | 191,12 | 184,36 | 188,15 | 1,44% | 3.566,00 |
| 30.10.2024 | 175,28 | 186,14 | 173,92 | 185,48 | 5,86% | 6.095,00 |
| 29.10.2024 | 175,68 | 177,18 | 174,83 | 175,22 | -0,17% | 1.763,00 |
| 28.10.2024 | 174,51 | 175,70 | 173,23 | 175,51 | 0,93% | 1.503,00 |
| 25.10.2024 | 174,74 | 175,78 | 173,31 | 173,89 | -0,71% | 1.068,00 |
| 24.10.2024 | 173,87 | 176,21 | 173,50 | 175,13 | 0,54% | 1.928,00 |
| 23.10.2024 | 174,74 | 177,14 | 173,95 | 174,19 | -0,41% | 1.966,00 |
| 22.10.2024 | 172,31 | 175,28 | 171,94 | 174,91 | 1,43% | 2.115,00 |
| 21.10.2024 | 173,81 | 174,62 | 171,89 | 172,45 | -0,75% | 1.794,00 |
| 18.10.2024 | 173,89 | 175,14 | 172,94 | 173,76 | -0,23% | 1.446,00 |
| 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 |