115,110€
1,13%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 114,56 | 114,56 | 113,26 | 113,82 | -0,45% | 743,00 |
| 13.10.2025 | 113,86 | 115,62 | 113,50 | 114,34 | -0,71% | 639,00 |
| 10.10.2025 | 114,90 | 116,12 | 114,90 | 115,16 | -0,57% | 178,00 |
| 09.10.2025 | 116,50 | 116,50 | 115,82 | 115,82 | 0,73% | 53,00 |
| 08.10.2025 | 114,86 | 114,98 | 114,06 | 114,98 | 0,52% | 380,00 |
| 07.10.2025 | 114,38 | 115,56 | 113,10 | 114,38 | -0,09% | 959,00 |
| 06.10.2025 | 114,76 | 115,52 | 114,48 | 114,48 | 0,03% | 335,00 |
| 03.10.2025 | 113,78 | 114,44 | 113,10 | 114,44 | 1,22% | 483,00 |
| 02.10.2025 | 112,48 | 113,58 | 112,48 | 113,06 | 2,11% | 619,00 |
| 01.10.2025 | 114,20 | 115,12 | 110,72 | 110,72 | -2,50% | 892,00 |
| 30.09.2025 | 113,74 | 113,74 | 113,02 | 113,56 | 0,58% | 152,00 |
| 29.09.2025 | 113,32 | 114,30 | 112,88 | 112,90 | -1,00% | 159,00 |
| 26.09.2025 | 114,28 | 114,84 | 113,62 | 114,04 | 1,19% | 482,00 |
| 25.09.2025 | 114,56 | 114,56 | 112,70 | 112,70 | -2,66% | 248,00 |
| 24.09.2025 | 115,72 | 116,56 | 115,02 | 115,78 | 0,47% | 118,00 |
| 23.09.2025 | 116,40 | 116,40 | 115,24 | 115,24 | -0,69% | 33,00 |
| 22.09.2025 | 115,54 | 116,52 | 115,40 | 116,04 | 0,57% | 614,00 |
| 19.09.2025 | 113,98 | 115,38 | 113,98 | 115,38 | 2,52% | 215,00 |
| 18.09.2025 | 113,68 | 114,00 | 112,54 | 112,54 | 0,02% | 197,00 |
| 17.09.2025 | 111,54 | 112,78 | 111,54 | 112,52 | 0,52% | 279,00 |
| 16.09.2025 | 112,04 | 112,30 | 111,50 | 111,94 | -0,53% | 45,00 |
| 15.09.2025 | 114,20 | 114,20 | 112,54 | 112,54 | -0,74% | 75,00 |
| 12.09.2025 | 112,30 | 113,80 | 111,60 | 113,38 | -0,40% | 614,00 |
| 05.09.2025 | 114,06 | 114,06 | 113,22 | 113,84 | -0,85% | 82,00 |
| 04.09.2025 | 113,12 | 114,82 | 112,56 | 114,82 | 2,12% | 402,00 |
| 03.09.2025 | 112,84 | 113,34 | 112,18 | 112,44 | -0,51% | 130,00 |
| 02.09.2025 | 113,74 | 114,22 | 112,84 | 113,02 | 0,80% | 365,00 |
| 01.09.2025 | 113,14 | 114,38 | 112,12 | 112,12 | -0,44% | 237,00 |
| 29.08.2025 | 112,18 | 113,16 | 112,18 | 112,62 | 0,75% | 345,00 |
| 28.08.2025 | 112,66 | 113,16 | 111,78 | 111,78 | -0,71% | 208,00 |
| 27.08.2025 | 112,60 | 113,20 | 112,58 | 112,58 | -0,65% | 7,00 |
| 26.08.2025 | 113,28 | 113,34 | 113,28 | 113,32 | 0,18% | 166,00 |
| 25.08.2025 | 113,02 | 113,26 | 112,34 | 113,12 | 0,25% | 268,00 |
| 22.08.2025 | 114,58 | 115,12 | 112,84 | 112,84 | -1,12% | 108,00 |
| 21.08.2025 | 114,64 | 114,64 | 113,54 | 114,12 | 0,60% | 595,00 |
| 20.08.2025 | 112,72 | 114,46 | 112,72 | 113,44 | 0,75% | 127,00 |
| 19.08.2025 | 111,34 | 112,60 | 110,86 | 112,60 | 3,09% | 148,00 |
| 18.08.2025 | 109,22 | 109,22 | 109,22 | 109,22 | -2,24% | 2,00 |
| 15.08.2025 | 111,08 | 112,62 | 111,08 | 111,72 | 1,14% | 208,00 |
| 14.08.2025 | 110,30 | 110,62 | 110,30 | 110,46 | 0,84% | 32,00 |
| 13.08.2025 | 111,20 | 111,20 | 109,54 | 109,54 | -1,56% | 80,00 |
| 12.08.2025 | 113,30 | 113,30 | 111,28 | 111,28 | -1,28% | 181,00 |
| 11.08.2025 | 115,16 | 115,52 | 112,72 | 112,72 | -1,55% | 1.360,00 |
| 08.08.2025 | 113,24 | 114,56 | 113,24 | 114,50 | 1,26% | 124,00 |
| 07.08.2025 | 113,12 | 113,52 | 111,42 | 113,08 | 0,07% | 79,00 |
| 06.08.2025 | 112,88 | 113,68 | 111,58 | 113,00 | 0,53% | 832,00 |
| 05.08.2025 | 111,76 | 113,60 | 111,62 | 112,40 | 0,29% | 246,00 |
| 04.08.2025 | 110,16 | 112,08 | 110,04 | 112,08 | 1,67% | 1.032,00 |
| 01.08.2025 | 110,94 | 112,06 | 108,50 | 110,24 | -1,62% | 413,00 |
| 31.07.2025 | 112,50 | 112,60 | 111,12 | 112,06 | -0,09% | 168,00 |
| 30.07.2025 | 110,68 | 112,16 | 110,68 | 112,16 | 1,78% | 1.070,00 |
| 29.07.2025 | 109,56 | 110,20 | 109,30 | 110,20 | 1,14% | 256,00 |
| 28.07.2025 | 107,68 | 108,96 | 107,68 | 108,96 | 1,45% | 548,00 |
| 25.07.2025 | 107,10 | 107,70 | 107,10 | 107,40 | 0,86% | 1.025,00 |
| 24.07.2025 | 106,66 | 106,86 | 106,48 | 106,48 | 0,68% | 76,00 |
| 23.07.2025 | 107,30 | 107,68 | 105,14 | 105,76 | -0,66% | 807,00 |
| 22.07.2025 | 107,24 | 107,76 | 106,28 | 106,46 | -0,80% | 36,00 |
| 21.07.2025 | 106,54 | 107,32 | 105,94 | 107,32 | 2,88% | 385,00 |
| 18.07.2025 | 104,60 | 104,98 | 104,24 | 104,32 | -0,31% | 407,00 |
| 17.07.2025 | 113,60 | 114,68 | 104,08 | 104,64 | -6,59% | 4.807,00 |
| 16.07.2025 | 112,66 | 114,36 | 111,96 | 112,02 | -0,57% | 741,00 |
| 15.07.2025 | 112,86 | 113,44 | 111,94 | 112,66 | -0,48% | 298,00 |
| 14.07.2025 | 111,96 | 113,90 | 111,96 | 113,20 | 0,62% | 113,00 |
| 11.07.2025 | 115,18 | 115,18 | 112,50 | 112,50 | -2,14% | 34,00 |
| 10.07.2025 | 113,04 | 115,38 | 113,04 | 114,96 | 1,99% | 56,00 |
| 09.07.2025 | 113,00 | 114,68 | 112,40 | 112,72 | -1,62% | 588,00 |
| 08.07.2025 | 113,80 | 114,58 | 113,80 | 114,58 | 0,77% | 11,00 |
| 07.07.2025 | 113,96 | 114,58 | 113,46 | 113,70 | 0,14% | 243,00 |
| 04.07.2025 | 116,48 | 117,06 | 113,54 | 113,54 | -0,33% | 685,00 |
| 03.07.2025 | 114,82 | 114,82 | 113,54 | 113,92 | -0,04% | 41,00 |
| 02.07.2025 | 115,80 | 116,58 | 113,96 | 113,96 | -1,61% | 322,00 |
| 01.07.2025 | 115,86 | 115,86 | 114,46 | 115,82 | 0,38% | 155,00 |
| 30.06.2025 | 115,58 | 115,58 | 114,20 | 115,38 | 0,72% | 255,00 |
| 27.06.2025 | 114,60 | 115,02 | 113,88 | 114,56 | 0,19% | 480,00 |
| 26.06.2025 | 118,38 | 118,38 | 114,34 | 114,34 | -3,85% | 295,00 |
| 25.06.2025 | 118,72 | 119,50 | 118,40 | 118,92 | 3,97% | 120,00 |
| 24.06.2025 | 115,08 | 115,46 | 114,22 | 114,38 | -0,68% | 453,00 |
| 23.06.2025 | 117,16 | 117,16 | 115,04 | 115,16 | -0,24% | 552,00 |
| 20.06.2025 | 113,62 | 115,50 | 113,62 | 115,44 | -0,02% | 539,00 |
| 19.06.2025 | 115,86 | 116,60 | 114,04 | 115,46 | -0,12% | 221,00 |
| 18.06.2025 | 114,92 | 115,60 | 114,56 | 115,60 | -0,09% | 121,00 |
| 17.06.2025 | 115,44 | 116,54 | 114,66 | 115,70 | -0,79% | 494,00 |
| 16.06.2025 | 118,50 | 118,50 | 116,50 | 116,62 | -1,49% | 249,00 |
| 13.06.2025 | 116,70 | 118,54 | 116,30 | 118,38 | 0,56% | 932,00 |
| 12.06.2025 | 117,00 | 117,72 | 116,66 | 117,72 | 0,55% | 558,00 |
| 11.06.2025 | 116,60 | 117,56 | 116,06 | 117,08 | -0,51% | 62,00 |
| 10.06.2025 | 117,10 | 117,68 | 115,40 | 117,68 | 0,91% | 1.509,00 |
| 09.06.2025 | 117,24 | 117,50 | 115,00 | 116,62 | -1,00% | 513,00 |
| 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 |