78,110€
0,50%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 76,96 | 77,72 | 76,60 | 77,72 | 1,94% | 865,00 |
| 15.06.2026 | 77,32 | 77,32 | 75,74 | 76,24 | 0,00% | 1.681,00 |
| 12.06.2026 | 77,40 | 77,94 | 75,44 | 76,24 | -1,70% | 1.477,00 |
| 11.06.2026 | 77,52 | 78,02 | 77,06 | 77,56 | -0,62% | 1.174,00 |
| 10.06.2026 | 79,16 | 79,28 | 77,50 | 78,04 | -1,66% | 1.273,00 |
| 09.06.2026 | 78,40 | 79,50 | 78,40 | 79,36 | 0,99% | 962,00 |
| 08.06.2026 | 78,84 | 79,28 | 78,06 | 78,58 | -1,13% | 2.078,00 |
| 05.06.2026 | 78,02 | 80,00 | 78,02 | 79,48 | 2,53% | 870,00 |
| 04.06.2026 | 74,94 | 78,50 | 74,70 | 77,52 | 3,17% | 2.105,00 |
| 03.06.2026 | 74,54 | 75,70 | 74,50 | 75,14 | 1,16% | 2.199,00 |
| 02.06.2026 | 75,44 | 75,56 | 74,00 | 74,28 | -0,54% | 2.781,00 |
| 01.06.2026 | 74,10 | 75,00 | 73,30 | 74,68 | 1,63% | 2.224,00 |
| 29.05.2026 | 74,04 | 74,36 | 73,48 | 73,48 | -0,22% | 952,00 |
| 28.05.2026 | 74,44 | 74,44 | 73,58 | 73,64 | -0,46% | 1.066,00 |
| 27.05.2026 | 74,28 | 75,26 | 73,52 | 73,98 | -0,40% | 2.418,00 |
| 26.05.2026 | 75,78 | 75,78 | 73,90 | 74,28 | -1,20% | 2.457,00 |
| 25.05.2026 | 76,20 | 76,20 | 74,82 | 75,18 | -0,27% | 2.591,00 |
| 22.05.2026 | 75,98 | 76,14 | 75,14 | 75,38 | -0,45% | 792,00 |
| 21.05.2026 | 76,34 | 76,60 | 75,14 | 75,72 | 0,21% | 1.917,00 |
| 20.05.2026 | 76,60 | 77,14 | 75,56 | 75,56 | -1,38% | 1.245,00 |
| 19.05.2026 | 75,68 | 76,90 | 75,40 | 76,62 | 2,63% | 2.467,00 |
| 18.05.2026 | 72,86 | 74,90 | 72,52 | 74,66 | 2,78% | 1.539,00 |
| 15.05.2026 | 73,38 | 74,14 | 72,64 | 72,64 | -0,03% | 1.683,00 |
| 14.05.2026 | 71,62 | 72,70 | 71,62 | 72,66 | 2,11% | 1.468,00 |
| 13.05.2026 | 72,16 | 72,34 | 70,92 | 71,16 | -0,50% | 2.552,00 |
| 12.05.2026 | 70,48 | 71,56 | 70,30 | 71,52 | 2,03% | 2.873,00 |
| 11.05.2026 | 72,02 | 72,18 | 70,10 | 70,10 | -3,44% | 3.131,00 |
| 08.05.2026 | 74,12 | 74,50 | 72,60 | 72,60 | -2,39% | 1.152,00 |
| 07.05.2026 | 73,62 | 74,92 | 73,36 | 74,38 | 0,57% | 1.318,00 |
| 06.05.2026 | 74,78 | 74,78 | 73,48 | 73,96 | -0,78% | 1.776,00 |
| 05.05.2026 | 75,30 | 75,30 | 73,92 | 74,54 | -1,17% | 1.605,00 |
| 04.05.2026 | 76,72 | 76,84 | 75,42 | 75,42 | -2,58% | 2.848,00 |
| 30.04.2026 | 78,44 | 78,44 | 77,14 | 77,42 | -2,12% | 702,00 |
| 29.04.2026 | 80,28 | 80,46 | 78,62 | 79,10 | -1,17% | 1.726,00 |
| 28.04.2026 | 79,88 | 80,78 | 79,88 | 80,04 | 0,81% | 321,00 |
| 27.04.2026 | 77,80 | 79,40 | 77,50 | 79,40 | 1,64% | 1.641,00 |
| 24.04.2026 | 79,00 | 79,16 | 78,00 | 78,12 | 0,08% | 1.159,00 |
| 23.04.2026 | 78,58 | 79,04 | 78,00 | 78,06 | -0,99% | 2.654,00 |
| 22.04.2026 | 79,32 | 79,98 | 78,84 | 78,84 | -1,62% | 2.148,00 |
| 21.04.2026 | 81,60 | 82,38 | 80,14 | 80,14 | -2,53% | 876,00 |
| 20.04.2026 | 81,96 | 82,50 | 81,58 | 82,22 | 0,42% | 623,00 |
| 17.04.2026 | 81,54 | 81,96 | 80,20 | 81,88 | -0,92% | 1.896,00 |
| 16.04.2026 | 86,50 | 87,30 | 81,78 | 82,64 | -3,73% | 5.372,00 |
| 15.04.2026 | 85,82 | 86,16 | 85,14 | 85,84 | -0,83% | 1.343,00 |
| 14.04.2026 | 86,04 | 86,60 | 85,04 | 86,56 | 2,29% | 370,00 |
| 13.04.2026 | 85,34 | 85,90 | 84,62 | 84,62 | -1,31% | 1.181,00 |
| 10.04.2026 | 88,20 | 88,60 | 85,74 | 85,74 | -2,06% | 2.452,00 |
| 09.04.2026 | 88,36 | 88,36 | 87,50 | 87,54 | -1,04% | 515,00 |
| 08.04.2026 | 89,06 | 90,64 | 87,14 | 88,46 | -0,14% | 3.546,00 |
| 07.04.2026 | 88,94 | 89,00 | 87,90 | 88,58 | -0,72% | 986,00 |
| 02.04.2026 | 88,88 | 89,35 | 88,41 | 89,22 | 0,21% | 332,00 |
| 01.04.2026 | 89,19 | 89,83 | 88,97 | 89,03 | 0,85% | 899,00 |
| 31.03.2026 | 89,96 | 90,42 | 87,70 | 88,28 | -1,60% | 2.282,00 |
| 30.03.2026 | 90,00 | 90,73 | 89,72 | 89,72 | -1,59% | 21,00 |
| 27.03.2026 | 91,06 | 91,17 | 90,74 | 91,17 | -0,31% | 599,00 |
| 26.03.2026 | 91,25 | 91,70 | 90,25 | 91,45 | 0,98% | 206,00 |
| 25.03.2026 | 89,94 | 91,20 | 89,91 | 90,56 | 1,56% | 547,00 |
| 24.03.2026 | 90,92 | 90,92 | 88,80 | 89,17 | -0,98% | 599,00 |
| 23.03.2026 | 91,06 | 92,92 | 90,05 | 90,05 | -2,00% | 2.172,00 |
| 20.03.2026 | 92,42 | 93,01 | 91,73 | 91,89 | -2,35% | 272,00 |
| 19.03.2026 | 94,88 | 96,65 | 94,00 | 94,10 | -0,34% | 2.202,00 |
| 18.03.2026 | 97,06 | 97,06 | 94,42 | 94,42 | -2,30% | 223,00 |
| 17.03.2026 | 95,55 | 96,86 | 95,30 | 96,64 | 2,02% | 217,00 |
| 16.03.2026 | 95,25 | 95,25 | 94,63 | 94,73 | 0,23% | 2.031,00 |
| 13.03.2026 | 93,64 | 95,04 | 93,64 | 94,51 | 0,05% | 685,00 |
| 12.03.2026 | 96,03 | 96,16 | 94,46 | 94,46 | -1,03% | 1.042,00 |
| 11.03.2026 | 94,66 | 96,01 | 94,66 | 95,44 | 0,18% | 970,00 |
| 10.03.2026 | 96,90 | 96,90 | 94,57 | 95,27 | -1,49% | 713,00 |
| 09.03.2026 | 94,15 | 96,93 | 93,31 | 96,71 | 3,06% | 1.035,00 |
| 06.03.2026 | 96,35 | 96,35 | 93,84 | 93,84 | -2,23% | 2.333,00 |
| 05.03.2026 | 96,89 | 97,03 | 95,80 | 95,98 | -1,87% | 1.874,00 |
| 04.03.2026 | 97,74 | 98,73 | 97,52 | 97,81 | 0,27% | 580,00 |
| 03.03.2026 | 97,36 | 97,93 | 97,02 | 97,55 | 0,11% | 678,00 |
| 02.03.2026 | 99,24 | 99,50 | 97,44 | 97,44 | -1,29% | 1.577,00 |
| 27.02.2026 | 98,60 | 98,96 | 98,15 | 98,71 | 0,43% | 1.058,00 |
| 26.02.2026 | 97,55 | 98,29 | 97,10 | 98,29 | 0,40% | 1.256,00 |
| 25.02.2026 | 97,19 | 97,90 | 97,19 | 97,90 | 0,73% | 735,00 |
| 24.02.2026 | 97,79 | 98,59 | 97,00 | 97,19 | 0,36% | 426,00 |
| 23.02.2026 | 95,22 | 96,84 | 95,09 | 96,84 | 1,88% | 1.087,00 |
| 20.02.2026 | 96,40 | 96,40 | 94,85 | 95,05 | -0,47% | 314,00 |
| 19.02.2026 | 96,14 | 96,34 | 95,42 | 95,50 | 0,24% | 2.199,00 |
| 18.02.2026 | 94,58 | 95,62 | 94,58 | 95,27 | -0,32% | 1.209,00 |
| 17.02.2026 | 96,04 | 96,04 | 95,23 | 95,58 | 1,08% | 193,00 |
| 16.02.2026 | 95,33 | 95,33 | 94,56 | 94,56 | 0,00% | 299,00 |
| 13.02.2026 | 94,49 | 94,56 | 93,65 | 94,56 | -0,34% | 455,00 |
| 12.02.2026 | 95,53 | 95,97 | 93,98 | 94,88 | 0,27% | 2.240,00 |
| 11.02.2026 | 94,52 | 94,96 | 94,12 | 94,62 | 0,38% | 507,00 |
| 10.02.2026 | 93,34 | 94,29 | 92,90 | 94,26 | 1,06% | 1.061,00 |
| 09.02.2026 | 93,65 | 93,70 | 92,00 | 93,27 | 0,42% | 692,00 |
| 06.02.2026 | 92,77 | 93,07 | 92,24 | 92,88 | 0,44% | 862,00 |
| 05.02.2026 | 91,81 | 92,84 | 91,80 | 92,47 | 0,23% | 151,00 |
| 04.02.2026 | 92,22 | 92,54 | 91,20 | 92,26 | 0,54% | 1.175,00 |
| 03.02.2026 | 92,70 | 93,01 | 90,35 | 91,76 | -1,60% | 1.420,00 |
| 02.02.2026 | 92,22 | 93,67 | 92,22 | 93,25 | 3,24% | 1.608,00 |
| 30.01.2026 | 88,90 | 90,32 | 88,60 | 90,32 | 1,64% | 168,00 |
| 29.01.2026 | 88,76 | 89,17 | 88,57 | 88,86 | -1,06% | 1.683,00 |
| 28.01.2026 | 89,81 | 90,76 | 89,70 | 89,81 | 0,11% | 1.708,00 |
| 27.01.2026 | 91,70 | 92,20 | 89,71 | 89,71 | -1,48% | 1.450,00 |
| 26.01.2026 | 90,76 | 93,50 | 90,24 | 91,06 | -0,71% | 4.653,00 |
| 23.01.2026 | 93,48 | 93,61 | 91,69 | 91,71 | -3,24% | 3.625,00 |