189,100€
1,78%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 186,00 | 191,10 | 185,40 | 189,40 | 2,27% | 784,00 |
| 05.02.2026 | 184,00 | 185,90 | 181,70 | 185,20 | 0,33% | 3.681,00 |
| 04.02.2026 | 190,80 | 193,50 | 173,50 | 184,60 | -3,40% | 5.115,00 |
| 03.02.2026 | 191,60 | 193,80 | 190,00 | 191,10 | -0,26% | 2.152,00 |
| 02.02.2026 | 186,20 | 194,30 | 186,00 | 191,60 | 2,19% | 3.463,00 |
| 30.01.2026 | 184,20 | 187,50 | 184,10 | 187,50 | 0,70% | 1.471,00 |
| 29.01.2026 | 182,30 | 187,70 | 181,60 | 186,20 | 2,14% | 2.163,00 |
| 28.01.2026 | 186,80 | 187,60 | 181,50 | 182,30 | -2,20% | 2.963,00 |
| 27.01.2026 | 185,80 | 189,80 | 184,00 | 186,40 | 0,59% | 1.651,00 |
| 26.01.2026 | 185,00 | 186,40 | 182,60 | 185,30 | -0,22% | 6.735,00 |
| 23.01.2026 | 185,50 | 187,10 | 184,10 | 185,70 | 0,05% | 1.832,00 |
| 22.01.2026 | 185,40 | 186,70 | 183,70 | 185,60 | 0,16% | 2.552,00 |
| 21.01.2026 | 183,20 | 186,20 | 180,70 | 185,30 | 1,98% | 6.217,00 |
| 20.01.2026 | 182,20 | 183,20 | 179,50 | 181,70 | -0,76% | 3.423,00 |
| 19.01.2026 | 182,80 | 184,20 | 182,60 | 183,10 | -1,29% | 3.988,00 |
| 16.01.2026 | 185,80 | 187,30 | 184,50 | 185,50 | -1,22% | 1.971,00 |
| 15.01.2026 | 190,50 | 191,60 | 186,10 | 187,80 | -1,21% | 2.823,00 |
| 14.01.2026 | 189,20 | 191,50 | 186,60 | 190,10 | 1,01% | 1.772,00 |
| 13.01.2026 | 189,20 | 189,20 | 185,40 | 188,20 | -0,11% | 1.867,00 |
| 12.01.2026 | 188,80 | 189,80 | 187,10 | 188,40 | -1,36% | 2.758,00 |
| 09.01.2026 | 193,00 | 193,60 | 189,30 | 191,00 | -0,62% | 1.643,00 |
| 08.01.2026 | 200,00 | 200,00 | 191,50 | 192,20 | -3,85% | 3.574,00 |
| 07.01.2026 | 191,60 | 202,75 | 190,80 | 199,90 | 4,28% | 2.052,00 |
| 06.01.2026 | 187,20 | 191,70 | 187,20 | 191,70 | 2,46% | 1.699,00 |
| 05.01.2026 | 195,80 | 196,20 | 186,20 | 187,10 | -4,25% | 5.135,00 |
| 02.01.2026 | 194,50 | 196,30 | 192,80 | 195,40 | -0,26% | 2.068,00 |
| 30.12.2025 | 195,90 | 196,40 | 195,40 | 195,90 | -0,15% | 135,00 |
| 29.12.2025 | 194,60 | 197,00 | 194,60 | 196,20 | 1,29% | 3.581,00 |
| 23.12.2025 | 193,20 | 195,90 | 192,60 | 193,70 | 0,00% | 1.488,00 |
| 22.12.2025 | 191,80 | 194,60 | 190,80 | 193,70 | -0,97% | 2.571,00 |
| 19.12.2025 | 189,40 | 195,90 | 189,40 | 195,60 | 1,93% | 939,00 |
| 18.12.2025 | 190,40 | 192,60 | 190,00 | 191,90 | 0,16% | 1.428,00 |
| 17.12.2025 | 190,60 | 192,80 | 189,90 | 191,60 | 0,68% | 2.019,00 |
| 16.12.2025 | 192,80 | 193,80 | 188,90 | 190,30 | -1,60% | 1.187,00 |
| 15.12.2025 | 191,20 | 194,00 | 190,00 | 193,40 | 2,06% | 1.751,00 |
| 12.12.2025 | 191,60 | 192,00 | 188,40 | 189,50 | -0,99% | 1.851,00 |
| 11.12.2025 | 193,00 | 193,00 | 191,10 | 191,40 | -0,83% | 506,00 |
| 10.12.2025 | 192,60 | 194,00 | 189,80 | 193,00 | -0,10% | 1.814,00 |
| 09.12.2025 | 191,90 | 193,30 | 189,50 | 193,20 | 0,89% | 3.669,00 |
| 08.12.2025 | 193,60 | 195,20 | 191,10 | 191,50 | -1,39% | 3.334,00 |
| 05.12.2025 | 196,30 | 196,80 | 193,30 | 194,20 | -0,82% | 872,00 |
| 04.12.2025 | 198,00 | 199,20 | 195,50 | 195,80 | -0,76% | 1.118,00 |
| 03.12.2025 | 193,00 | 197,30 | 192,00 | 197,30 | 1,86% | 1.490,00 |
| 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 |