231,000€
-0,41%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 231,70 | 231,70 | 230,30 | 230,45 | -0,65% | 180,00 |
| 30.09.2026 | 232,75 | 234,80 | 231,10 | 231,95 | -0,17% | 2.512,00 |
| 29.09.2026 | 234,15 | 237,05 | 230,55 | 232,35 | -1,13% | 444,00 |
| 28.09.2026 | 231,65 | 235,50 | 230,50 | 235,00 | 1,40% | 1.050,00 |
| 25.09.2026 | 233,10 | 233,90 | 230,30 | 231,75 | -0,66% | 1.097,00 |
| 24.09.2026 | 232,90 | 235,00 | 230,70 | 233,30 | 0,21% | 886,00 |
| 23.09.2026 | 232,70 | 236,60 | 231,20 | 232,80 | 0,28% | 1.355,00 |
| 22.09.2026 | 230,60 | 233,20 | 228,85 | 232,15 | 0,52% | 1.047,00 |
| 21.09.2026 | 230,40 | 232,20 | 228,00 | 230,95 | 0,26% | 2.118,00 |
| 18.09.2026 | 229,80 | 232,05 | 228,20 | 230,35 | 0,39% | 1.847,00 |
| 17.09.2026 | 229,50 | 229,90 | 227,00 | 229,45 | 0,35% | 1.613,00 |
| 16.09.2026 | 228,15 | 229,60 | 225,90 | 228,65 | 0,66% | 2.064,00 |
| 15.09.2026 | 226,55 | 229,45 | 223,30 | 227,15 | 0,29% | 1.805,00 |
| 14.09.2026 | 223,30 | 228,70 | 222,30 | 226,50 | 2,05% | 2.008,00 |
| 11.09.2026 | 220,55 | 223,55 | 219,90 | 221,95 | 1,32% | 1.244,00 |
| 10.09.2026 | 216,30 | 219,15 | 215,50 | 219,05 | 1,62% | 2.148,00 |
| 09.09.2026 | 213,95 | 215,70 | 212,50 | 215,55 | 0,44% | 2.588,00 |
| 08.09.2026 | 218,35 | 220,45 | 214,10 | 214,60 | -1,78% | 3.256,00 |
| 07.09.2026 | 220,60 | 221,20 | 218,50 | 218,50 | -1,04% | 1.056,00 |
| 04.09.2026 | 223,75 | 224,70 | 220,25 | 220,80 | -1,45% | 1.603,00 |
| 03.09.2026 | 226,55 | 226,95 | 221,50 | 224,05 | -0,51% | 819,00 |
| 02.09.2026 | 224,50 | 226,80 | 222,30 | 225,20 | 0,47% | 1.191,00 |
| 01.09.2026 | 221,15 | 225,90 | 220,50 | 224,15 | 1,06% | 2.010,00 |
| 31.08.2026 | 220,30 | 221,90 | 217,65 | 221,80 | 0,59% | 646,00 |
| 28.08.2026 | 222,20 | 223,30 | 220,30 | 220,50 | -0,43% | 1.241,00 |
| 27.08.2026 | 225,75 | 226,30 | 220,90 | 221,45 | -1,45% | 2.334,00 |
| 26.08.2026 | 227,85 | 229,30 | 223,45 | 224,70 | -1,38% | 1.605,00 |
| 25.08.2026 | 227,50 | 228,70 | 225,65 | 227,85 | 0,33% | 1.039,00 |
| 24.08.2026 | 228,10 | 228,90 | 224,50 | 227,10 | -0,02% | 2.589,00 |
| 21.08.2026 | 224,05 | 228,55 | 222,50 | 227,15 | 1,27% | 4.345,00 |
| 20.08.2026 | 228,00 | 228,00 | 223,20 | 224,30 | -1,77% | 2.360,00 |
| 19.08.2026 | 223,25 | 228,70 | 222,80 | 228,35 | 2,47% | 1.757,00 |
| 18.08.2026 | 215,95 | 223,40 | 215,30 | 222,85 | 3,00% | 2.155,00 |
| 17.08.2026 | 215,70 | 217,05 | 213,70 | 216,35 | 0,05% | 2.158,00 |
| 14.08.2026 | 217,90 | 217,90 | 214,00 | 216,25 | -0,64% | 1.575,00 |
| 13.08.2026 | 216,00 | 221,15 | 215,60 | 217,65 | 1,00% | 1.389,00 |
| 12.08.2026 | 217,30 | 217,90 | 212,65 | 215,50 | -0,32% | 2.490,00 |
| 11.08.2026 | 215,20 | 217,25 | 214,20 | 216,20 | 0,75% | 1.488,00 |
| 10.08.2026 | 212,90 | 214,80 | 211,35 | 214,60 | 1,06% | 2.561,00 |
| 07.08.2026 | 211,35 | 213,70 | 209,40 | 212,35 | 0,40% | 1.751,00 |
| 06.08.2026 | 213,65 | 216,25 | 209,40 | 211,50 | -0,26% | 3.395,00 |
| 05.08.2026 | 212,50 | 215,70 | 211,35 | 212,05 | 0,31% | 2.364,00 |
| 04.08.2026 | 215,15 | 215,70 | 210,30 | 211,40 | -0,56% | 3.271,00 |
| 03.08.2026 | 219,00 | 222,30 | 212,40 | 212,60 | -2,94% | 2.270,00 |
| 31.07.2026 | 224,90 | 225,15 | 212,20 | 219,05 | -2,12% | 3.186,00 |
| 30.07.2026 | 229,80 | 231,35 | 220,25 | 223,80 | -2,67% | 2.925,00 |
| 29.07.2026 | 231,60 | 235,00 | 229,40 | 229,95 | -1,37% | 2.972,00 |
| 28.07.2026 | 226,50 | 234,35 | 226,10 | 233,15 | 2,78% | 2.771,00 |
| 27.07.2026 | 228,40 | 230,30 | 226,35 | 226,85 | -0,37% | 1.252,00 |
| 24.07.2026 | 225,75 | 228,80 | 225,60 | 227,70 | 1,07% | 1.924,00 |
| 23.07.2026 | 221,65 | 227,15 | 221,20 | 225,30 | 1,17% | 3.786,00 |
| 22.07.2026 | 224,90 | 225,75 | 221,10 | 222,70 | -0,67% | 1.312,00 |
| 21.07.2026 | 222,50 | 225,30 | 219,90 | 224,20 | 0,99% | 2.494,00 |
| 20.07.2026 | 222,55 | 224,05 | 221,30 | 222,00 | -1,09% | 1.588,00 |
| 17.07.2026 | 222,15 | 227,95 | 221,60 | 224,45 | 1,06% | 1.949,00 |
| 16.07.2026 | 212,95 | 222,20 | 212,30 | 222,10 | 3,11% | 1.757,00 |
| 15.07.2026 | 212,25 | 216,70 | 211,30 | 215,40 | 0,21% | 1.350,00 |
| 14.07.2026 | 217,55 | 218,20 | 212,45 | 214,95 | -1,35% | 2.162,00 |
| 13.07.2026 | 218,70 | 219,35 | 214,55 | 217,90 | 0,23% | 2.023,00 |
| 10.07.2026 | 218,15 | 221,50 | 214,50 | 217,40 | 0,16% | 3.605,00 |
| 09.07.2026 | 221,65 | 224,00 | 217,00 | 217,05 | -2,14% | 1.312,00 |
| 08.07.2026 | 223,00 | 225,50 | 219,95 | 221,80 | -0,74% | 2.854,00 |
| 07.07.2026 | 224,55 | 227,50 | 222,40 | 223,45 | 0,31% | 1.606,00 |
| 06.07.2026 | 227,40 | 228,50 | 222,50 | 222,75 | -1,72% | 3.559,00 |
| 03.07.2026 | 228,35 | 228,60 | 224,60 | 226,65 | -0,24% | 1.767,00 |
| 02.07.2026 | 221,30 | 228,60 | 219,05 | 227,20 | 2,85% | 2.875,00 |
| 01.07.2026 | 220,10 | 222,70 | 217,25 | 220,90 | 0,52% | 3.003,00 |
| 30.06.2026 | 222,90 | 225,40 | 219,00 | 219,75 | -1,46% | 4.579,00 |
| 29.06.2026 | 222,40 | 223,95 | 218,80 | 223,00 | 2,46% | 8.452,00 |
| 26.06.2026 | 214,50 | 218,70 | 211,40 | 217,65 | 2,30% | 5.178,00 |
| 25.06.2026 | 206,00 | 213,80 | 204,70 | 212,75 | 2,53% | 3.318,00 |
| 24.06.2026 | 206,40 | 209,05 | 204,60 | 207,50 | 0,92% | 2.552,00 |
| 23.06.2026 | 201,30 | 206,60 | 200,40 | 205,60 | 2,21% | 3.209,00 |
| 22.06.2026 | 190,15 | 203,20 | 188,45 | 201,15 | 6,08% | 5.467,00 |
| 19.06.2026 | 189,52 | 192,35 | 188,95 | 189,63 | 0,07% | 1.778,00 |
| 18.06.2026 | 191,77 | 194,15 | 187,90 | 189,50 | -0,93% | 1.786,00 |
| 17.06.2026 | 191,15 | 192,38 | 188,80 | 191,27 | 0,14% | 1.417,00 |
| 16.06.2026 | 191,80 | 192,52 | 189,02 | 191,00 | -0,08% | 2.327,00 |
| 15.06.2026 | 195,33 | 197,80 | 189,68 | 191,15 | -2,72% | 3.050,00 |
| 12.06.2026 | 197,00 | 197,23 | 193,68 | 196,50 | 0,03% | 2.822,00 |
| 11.06.2026 | 195,85 | 197,50 | 194,00 | 196,45 | 0,38% | 2.543,00 |
| 10.06.2026 | 195,05 | 196,60 | 193,90 | 195,70 | 0,10% | 768,00 |
| 09.06.2026 | 193,18 | 196,77 | 191,73 | 195,50 | 1,16% | 1.123,00 |
| 08.06.2026 | 196,50 | 197,60 | 191,75 | 193,25 | -2,79% | 5.864,00 |
| 05.06.2026 | 193,95 | 199,95 | 192,65 | 198,80 | 2,79% | 3.630,00 |
| 04.06.2026 | 187,38 | 193,40 | 187,05 | 193,40 | 2,55% | 1.006,00 |
| 03.06.2026 | 185,15 | 189,25 | 184,18 | 188,60 | 1,58% | 2.880,00 |
| 02.06.2026 | 182,20 | 185,68 | 179,68 | 185,68 | 1,61% | 4.083,00 |
| 01.06.2026 | 186,15 | 187,55 | 181,95 | 182,73 | -2,13% | 3.663,00 |
| 29.05.2026 | 188,40 | 188,80 | 184,27 | 186,70 | -0,61% | 2.539,00 |
| 28.05.2026 | 185,73 | 188,30 | 184,65 | 187,85 | 1,40% | 1.325,00 |
| 27.05.2026 | 183,60 | 185,68 | 181,55 | 185,25 | 1,28% | 3.183,00 |
| 26.05.2026 | 186,05 | 186,30 | 182,20 | 182,90 | -1,94% | 3.214,00 |
| 25.05.2026 | 186,95 | 187,05 | 186,05 | 186,52 | -0,17% | 809,00 |
| 22.05.2026 | 184,50 | 189,75 | 184,05 | 186,85 | 0,97% | 1.692,00 |
| 21.05.2026 | 182,50 | 185,13 | 181,52 | 185,05 | 1,26% | 2.370,00 |
| 20.05.2026 | 184,23 | 185,45 | 181,98 | 182,75 | -0,75% | 2.287,00 |
| 19.05.2026 | 179,58 | 186,02 | 179,25 | 184,13 | 2,82% | 3.942,00 |
| 18.05.2026 | 180,48 | 182,25 | 178,45 | 179,08 | -1,24% | 1.771,00 |
| 15.05.2026 | 181,40 | 184,63 | 179,85 | 181,33 | 0,40% | 1.913,00 |