117,710€
1,30%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 116,88 | 118,48 | 116,88 | 117,80 | 1,38% | 276,00 |
| 05.06.2025 | 116,50 | 117,18 | 115,26 | 116,20 | -0,60% | 6.143,00 |
| 04.06.2025 | 117,22 | 118,16 | 116,90 | 116,90 | 0,27% | 371,00 |
| 03.06.2025 | 117,06 | 117,06 | 116,40 | 116,58 | 0,15% | 159,00 |
| 02.06.2025 | 117,24 | 117,52 | 116,04 | 116,40 | -0,51% | 856,00 |
| 30.05.2025 | 117,46 | 119,16 | 117,00 | 117,00 | 0,31% | 275,00 |
| 29.05.2025 | 118,30 | 118,88 | 116,00 | 116,64 | -0,78% | 683,00 |
| 28.05.2025 | 118,02 | 118,20 | 116,58 | 117,56 | 0,03% | 1.041,00 |
| 27.05.2025 | 115,78 | 117,52 | 115,22 | 117,52 | -1,06% | 327,00 |
| 26.05.2025 | 116,00 | 118,78 | 115,22 | 118,78 | 2,72% | 208,00 |
| 23.05.2025 | 116,88 | 116,88 | 114,80 | 115,64 | -0,86% | 809,00 |
| 22.05.2025 | 118,36 | 118,80 | 116,64 | 116,64 | -1,60% | 353,00 |
| 21.05.2025 | 119,90 | 119,90 | 117,94 | 118,54 | -1,23% | 64,00 |
| 20.05.2025 | 120,54 | 120,54 | 120,02 | 120,02 | 0,00% | 5,00 |
| 19.05.2025 | 118,10 | 120,16 | 118,10 | 120,02 | -0,13% | 422,00 |
| 16.05.2025 | 118,58 | 120,18 | 118,58 | 120,18 | 1,62% | 293,00 |
| 15.05.2025 | 115,08 | 118,40 | 114,78 | 118,26 | 2,39% | 479,00 |
| 14.05.2025 | 115,56 | 115,94 | 113,70 | 115,50 | -0,82% | 433,00 |
| 13.05.2025 | 119,18 | 119,20 | 116,46 | 116,46 | -2,89% | 719,00 |
| 12.05.2025 | 118,48 | 120,00 | 118,22 | 119,92 | 0,37% | 639,00 |
| 09.05.2025 | 118,90 | 119,98 | 118,04 | 119,48 | 0,17% | 188,00 |
| 08.05.2025 | 118,64 | 119,28 | 117,98 | 119,28 | 1,64% | 959,00 |
| 07.05.2025 | 118,04 | 118,40 | 116,30 | 117,36 | 0,58% | 418,00 |
| 06.05.2025 | 116,54 | 116,84 | 115,92 | 116,68 | -0,12% | 316,00 |
| 05.05.2025 | 116,24 | 117,36 | 116,00 | 116,82 | 0,78% | 265,00 |
| 02.05.2025 | 116,38 | 116,72 | 115,00 | 115,92 | 1,29% | 113,00 |
| 30.04.2025 | 115,74 | 115,74 | 113,70 | 114,44 | 0,21% | 449,00 |
| 29.04.2025 | 115,40 | 115,42 | 113,48 | 114,20 | 0,11% | 239,00 |
| 28.04.2025 | 114,00 | 114,38 | 112,54 | 114,08 | 1,44% | 1.070,00 |
| 25.04.2025 | 114,02 | 115,24 | 112,46 | 112,46 | -1,33% | 632,00 |
| 24.04.2025 | 114,72 | 115,06 | 112,30 | 113,98 | 0,19% | 2.818,00 |
| 23.04.2025 | 115,54 | 116,94 | 113,76 | 113,76 | -0,68% | 1.055,00 |
| 22.04.2025 | 112,48 | 114,58 | 112,48 | 114,54 | -0,50% | 302,00 |
| 17.04.2025 | 115,32 | 116,52 | 114,66 | 115,12 | -2,18% | 285,00 |
| 16.04.2025 | 111,80 | 117,68 | 110,24 | 117,68 | 4,92% | 736,00 |
| 15.04.2025 | 113,36 | 113,52 | 112,06 | 112,16 | -0,28% | 367,00 |
| 14.04.2025 | 111,76 | 113,42 | 111,76 | 112,48 | 1,70% | 75,00 |
| 11.04.2025 | 110,00 | 111,18 | 109,52 | 110,60 | -0,23% | 287,00 |
| 10.04.2025 | 116,18 | 116,18 | 110,86 | 110,86 | 0,71% | 431,00 |
| 09.04.2025 | 110,90 | 113,44 | 110,08 | 110,08 | -4,97% | 137,00 |
| 08.04.2025 | 113,84 | 116,90 | 113,84 | 115,84 | 3,41% | 342,00 |
| 07.04.2025 | 107,60 | 113,98 | 105,62 | 112,02 | -3,48% | 2.377,00 |
| 04.04.2025 | 118,12 | 119,32 | 116,06 | 116,06 | -2,96% | 718,00 |
| 03.04.2025 | 118,06 | 120,20 | 117,36 | 119,60 | -1,34% | 522,00 |
| 02.04.2025 | 122,82 | 122,82 | 120,38 | 121,22 | -0,90% | 616,00 |
| 01.04.2025 | 122,66 | 123,64 | 121,78 | 122,32 | -0,18% | 259,00 |
| 31.03.2025 | 120,64 | 122,54 | 119,46 | 122,54 | 1,06% | 442,00 |
| 28.03.2025 | 121,06 | 122,96 | 121,06 | 121,26 | 0,17% | 127,00 |
| 27.03.2025 | 118,52 | 121,06 | 118,02 | 121,06 | 3,31% | 140,00 |
| 26.03.2025 | 116,64 | 117,66 | 116,48 | 117,18 | 0,55% | 76,00 |
| 25.03.2025 | 117,28 | 118,24 | 116,54 | 116,54 | -1,39% | 546,00 |
| 24.03.2025 | 116,88 | 118,20 | 116,42 | 118,18 | 1,30% | 471,00 |
| 21.03.2025 | 116,08 | 116,66 | 116,08 | 116,66 | -0,48% | 24,00 |
| 20.03.2025 | 116,92 | 117,74 | 116,92 | 117,22 | 0,50% | 161,00 |
| 19.03.2025 | 115,76 | 116,64 | 115,76 | 116,64 | 0,85% | 104,00 |
| 18.03.2025 | 115,84 | 117,46 | 115,32 | 115,66 | -0,69% | 605,00 |
| 17.03.2025 | 115,96 | 116,96 | 115,56 | 116,46 | 0,22% | 601,00 |
| 14.03.2025 | 118,98 | 119,00 | 113,80 | 116,20 | -3,17% | 2.030,00 |
| 13.03.2025 | 119,58 | 120,46 | 119,12 | 120,00 | 0,35% | 632,00 |
| 12.03.2025 | 122,00 | 122,20 | 119,24 | 119,58 | -1,92% | 1.231,00 |
| 11.03.2025 | 125,82 | 126,00 | 121,80 | 121,92 | -4,75% | 650,00 |
| 10.03.2025 | 126,44 | 128,00 | 124,72 | 128,00 | 2,12% | 257,00 |
| 07.03.2025 | 124,80 | 125,80 | 124,66 | 125,34 | -0,27% | 651,00 |
| 06.03.2025 | 126,78 | 127,14 | 124,44 | 125,68 | -0,87% | 634,00 |
| 05.03.2025 | 129,92 | 129,92 | 126,68 | 126,78 | -4,55% | 716,00 |
| 04.03.2025 | 134,14 | 134,14 | 132,16 | 132,82 | -0,29% | 351,00 |
| 03.03.2025 | 132,60 | 133,46 | 132,48 | 133,20 | 2,13% | 366,00 |
| 28.02.2025 | 130,38 | 130,82 | 129,84 | 130,42 | -0,44% | 277,00 |
| 27.02.2025 | 129,72 | 131,00 | 129,66 | 131,00 | 1,21% | 189,00 |
| 26.02.2025 | 129,64 | 129,64 | 128,36 | 129,44 | 0,76% | 29,00 |
| 25.02.2025 | 129,06 | 129,68 | 128,30 | 128,46 | -0,59% | 735,00 |
| 24.02.2025 | 129,82 | 129,86 | 128,80 | 129,22 | 0,05% | 97,00 |
| 21.02.2025 | 127,00 | 129,32 | 126,30 | 129,16 | 2,01% | 732,00 |
| 20.02.2025 | 125,92 | 126,88 | 125,92 | 126,62 | 0,60% | 70,00 |
| 19.02.2025 | 123,20 | 125,94 | 123,06 | 125,86 | 1,48% | 755,00 |
| 18.02.2025 | 124,22 | 124,82 | 123,96 | 124,02 | -0,10% | 168,00 |
| 17.02.2025 | 125,50 | 125,50 | 122,76 | 124,14 | -0,40% | 283,00 |
| 14.02.2025 | 126,38 | 126,40 | 124,64 | 124,64 | -1,49% | 343,00 |
| 13.02.2025 | 125,46 | 126,52 | 125,42 | 126,52 | 0,80% | 4.573,00 |
| 12.02.2025 | 126,90 | 127,26 | 125,00 | 125,52 | -0,84% | 1.174,00 |
| 11.02.2025 | 127,00 | 127,54 | 126,58 | 126,58 | -0,05% | 441,00 |
| 10.02.2025 | 125,00 | 126,86 | 125,00 | 126,64 | 1,64% | 600,00 |
| 07.02.2025 | 122,26 | 124,60 | 122,26 | 124,60 | -0,65% | 848,00 |
| 06.02.2025 | 126,28 | 128,34 | 125,42 | 125,42 | -0,76% | 821,00 |
| 05.02.2025 | 122,82 | 126,38 | 122,82 | 126,38 | 2,51% | 686,00 |
| 04.02.2025 | 124,40 | 124,72 | 123,28 | 123,28 | -0,82% | 601,00 |
| 03.02.2025 | 124,22 | 124,72 | 121,12 | 124,30 | 0,91% | 1.647,00 |
| 31.01.2025 | 123,18 | 123,92 | 123,10 | 123,18 | 0,39% | 212,00 |
| 30.01.2025 | 122,04 | 123,18 | 121,92 | 122,70 | -0,28% | 1.052,00 |
| 29.01.2025 | 123,82 | 124,28 | 120,86 | 123,04 | 0,18% | 797,00 |
| 28.01.2025 | 123,78 | 124,26 | 122,82 | 122,82 | 0,07% | 758,00 |
| 27.01.2025 | 119,58 | 123,04 | 118,86 | 122,74 | 3,42% | 1.495,00 |
| 24.01.2025 | 117,46 | 118,68 | 117,20 | 118,68 | 1,87% | 168,00 |
| 23.01.2025 | 113,68 | 116,50 | 112,92 | 116,50 | 1,89% | 209,00 |
| 22.01.2025 | 112,00 | 114,34 | 109,16 | 114,34 | 2,57% | 2.125,00 |
| 21.01.2025 | 109,84 | 111,48 | 109,84 | 111,48 | 2,33% | 229,00 |
| 20.01.2025 | 110,68 | 110,68 | 108,94 | 108,94 | -1,30% | 117,00 |
| 17.01.2025 | 110,40 | 111,22 | 110,36 | 110,38 | 0,91% | 161,00 |
| 16.01.2025 | 109,24 | 109,54 | 107,60 | 109,38 | 1,20% | 340,00 |
| 15.01.2025 | 109,76 | 109,76 | 108,08 | 108,08 | -1,35% | 156,00 |