174,600€
0,05%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 174,68 | 175,38 | 172,66 | 174,60 | 0,05% | 455,00 |
| 05.09.2024 | 177,76 | 178,80 | 173,54 | 174,52 | -2,24% | 452,00 |
| 04.09.2024 | 178,12 | 180,54 | 177,74 | 178,52 | -0,83% | 2.427,00 |
| 03.09.2024 | 179,20 | 180,52 | 177,06 | 180,02 | 0,74% | 966,00 |
| 02.09.2024 | 178,96 | 179,22 | 178,12 | 178,70 | 1,45% | 410,00 |
| 30.08.2024 | 176,22 | 177,08 | 176,14 | 176,14 | -0,47% | 472,00 |
| 29.08.2024 | 176,30 | 179,22 | 174,84 | 176,98 | 1,21% | 1.075,00 |
| 28.08.2024 | 175,42 | 176,00 | 174,78 | 174,86 | -0,49% | 396,00 |
| 27.08.2024 | 177,28 | 177,50 | 175,14 | 175,72 | -0,54% | 327,00 |
| 26.08.2024 | 176,36 | 177,14 | 176,32 | 176,68 | 0,32% | 242,00 |
| 23.08.2024 | 176,98 | 177,88 | 176,12 | 176,12 | -0,20% | 625,00 |
| 22.08.2024 | 177,14 | 177,40 | 176,06 | 176,48 | 0,16% | 530,00 |
| 21.08.2024 | 176,62 | 177,16 | 176,20 | 176,20 | 0,26% | 72,00 |
| 20.08.2024 | 177,38 | 178,96 | 175,16 | 175,74 | -1,15% | 417,00 |
| 19.08.2024 | 176,68 | 177,84 | 174,96 | 177,78 | 1,13% | 372,00 |
| 16.08.2024 | 177,58 | 177,72 | 175,58 | 175,80 | 0,39% | 1.537,00 |
| 15.08.2024 | 176,98 | 178,00 | 174,50 | 175,12 | 0,08% | 213,00 |
| 14.08.2024 | 174,34 | 174,98 | 173,88 | 174,98 | 1,00% | 297,00 |
| 13.08.2024 | 173,46 | 175,00 | 173,24 | 173,24 | -0,20% | 1.041,00 |
| 12.08.2024 | 174,68 | 174,68 | 172,72 | 173,58 | 0,38% | 576,00 |
| 09.08.2024 | 173,40 | 175,00 | 172,88 | 172,92 | -0,47% | 1.017,00 |
| 08.08.2024 | 170,36 | 173,78 | 170,28 | 173,74 | 1,05% | 406,00 |
| 07.08.2024 | 171,64 | 172,32 | 168,70 | 171,94 | 0,73% | 201,00 |
| 06.08.2024 | 169,10 | 171,00 | 168,52 | 170,70 | 0,85% | 1.286,00 |
| 05.08.2024 | 173,44 | 173,44 | 165,62 | 169,26 | -1,02% | 4.557,00 |
| 02.08.2024 | 176,20 | 177,36 | 171,00 | 171,00 | -2,93% | 856,00 |
| 01.08.2024 | 171,98 | 176,16 | 171,40 | 176,16 | 1,83% | 1.175,00 |
| 31.07.2024 | 173,06 | 173,06 | 170,42 | 173,00 | 0,90% | 802,00 |
| 30.07.2024 | 168,00 | 171,82 | 167,78 | 171,46 | -0,06% | 468,00 |
| 29.07.2024 | 170,98 | 171,66 | 170,36 | 171,56 | 0,28% | 827,00 |
| 26.07.2024 | 167,36 | 172,02 | 167,36 | 171,08 | 1,81% | 610,00 |
| 25.07.2024 | 162,14 | 171,20 | 159,12 | 168,04 | 4,59% | 1.662,00 |
| 24.07.2024 | 159,02 | 160,66 | 159,02 | 160,66 | 0,77% | 215,00 |
| 23.07.2024 | 159,72 | 160,92 | 159,32 | 159,44 | -0,16% | 129,00 |
| 22.07.2024 | 158,58 | 160,52 | 157,90 | 159,70 | 1,42% | 560,00 |
| 19.07.2024 | 157,50 | 158,72 | 156,92 | 157,46 | -2,50% | 457,00 |
| 18.07.2024 | 160,66 | 161,50 | 159,66 | 161,50 | 1,79% | 406,00 |
| 17.07.2024 | 154,98 | 159,04 | 154,50 | 158,66 | 2,51% | 324,00 |
| 16.07.2024 | 154,40 | 155,60 | 153,68 | 154,78 | 0,36% | 663,00 |
| 15.07.2024 | 155,62 | 156,06 | 154,22 | 154,22 | -1,46% | 781,00 |
| 12.07.2024 | 156,66 | 157,90 | 155,22 | 156,50 | 0,17% | 397,00 |
| 11.07.2024 | 155,36 | 156,24 | 154,50 | 156,24 | 0,88% | 124,00 |
| 10.07.2024 | 155,08 | 156,32 | 153,58 | 154,88 | -0,08% | 645,00 |
| 09.07.2024 | 153,92 | 155,22 | 152,34 | 155,00 | 0,95% | 139,00 |
| 08.07.2024 | 154,20 | 154,46 | 153,10 | 153,54 | 0,30% | 196,00 |
| 05.07.2024 | 151,94 | 153,08 | 151,44 | 153,08 | -0,05% | 1.020,00 |
| 04.07.2024 | 153,16 | 153,16 | 153,16 | 153,16 | 0,59% | - |
| 03.07.2024 | 153,94 | 154,04 | 152,18 | 152,26 | -2,43% | 77,00 |
| 02.07.2024 | 158,58 | 158,78 | 155,08 | 156,06 | -2,08% | 768,00 |
| 01.07.2024 | 159,32 | 160,02 | 158,64 | 159,38 | 0,54% | 636,00 |
| 28.06.2024 | 158,20 | 158,94 | 158,10 | 158,52 | 0,20% | 598,00 |
| 27.06.2024 | 160,66 | 160,66 | 158,20 | 158,20 | -1,26% | 26,00 |
| 26.06.2024 | 160,24 | 160,44 | 159,72 | 160,22 | 0,16% | 295,00 |
| 25.06.2024 | 160,90 | 161,64 | 159,96 | 159,96 | -0,45% | 613,00 |
| 24.06.2024 | 158,38 | 161,44 | 158,02 | 160,68 | 0,41% | 1.846,00 |
| 21.06.2024 | 160,20 | 161,00 | 158,98 | 160,02 | -0,29% | 478,00 |
| 20.06.2024 | 159,42 | 160,48 | 159,30 | 160,48 | 0,68% | 335,00 |
| 19.06.2024 | 160,34 | 161,72 | 157,72 | 159,40 | -0,76% | 461,00 |
| 18.06.2024 | 157,76 | 160,62 | 157,22 | 160,62 | 1,81% | 724,00 |
| 17.06.2024 | 157,50 | 158,24 | 156,90 | 157,76 | 0,08% | 642,00 |
| 14.06.2024 | 154,52 | 157,64 | 154,52 | 157,64 | 1,68% | 184,00 |
| 13.06.2024 | 153,32 | 155,04 | 152,84 | 155,04 | 1,40% | 382,00 |
| 12.06.2024 | 156,26 | 156,84 | 152,54 | 152,90 | -2,26% | 700,00 |
| 11.06.2024 | 158,02 | 158,62 | 156,22 | 156,44 | 0,03% | 389,00 |
| 10.06.2024 | 157,48 | 157,48 | 156,40 | 156,40 | -0,36% | 318,00 |
| 07.06.2024 | 154,56 | 157,06 | 154,50 | 156,96 | 1,82% | 625,00 |
| 06.06.2024 | 151,80 | 154,16 | 151,74 | 154,16 | 1,74% | 294,00 |
| 05.06.2024 | 150,38 | 151,84 | 149,24 | 151,52 | 2,21% | 648,00 |
| 04.06.2024 | 146,98 | 149,56 | 146,68 | 148,24 | 0,53% | 1.026,00 |
| 03.06.2024 | 149,72 | 149,98 | 146,80 | 147,46 | 1,46% | 866,00 |
| 31.05.2024 | 144,48 | 145,58 | 144,24 | 145,34 | 1,07% | 672,00 |
| 30.05.2024 | 143,00 | 143,84 | 142,00 | 143,80 | 0,32% | 482,00 |
| 29.05.2024 | 142,64 | 144,00 | 141,98 | 143,34 | 0,27% | 1.471,00 |
| 28.05.2024 | 144,58 | 145,10 | 142,70 | 142,96 | -1,71% | 482,00 |
| 27.05.2024 | 144,52 | 145,44 | 143,44 | 145,44 | 0,19% | 882,00 |
| 24.05.2024 | 146,56 | 146,70 | 145,16 | 145,16 | -1,53% | 609,00 |
| 23.05.2024 | 148,30 | 148,70 | 145,58 | 147,42 | -0,14% | 986,00 |
| 22.05.2024 | 151,10 | 151,10 | 147,52 | 147,62 | -2,13% | 707,00 |
| 21.05.2024 | 151,12 | 152,10 | 149,82 | 150,84 | -1,00% | 292,00 |
| 20.05.2024 | 153,20 | 153,20 | 152,00 | 152,36 | 0,18% | 51,00 |
| 17.05.2024 | 151,06 | 152,30 | 150,90 | 152,08 | 1,60% | 287,00 |
| 16.05.2024 | 151,00 | 151,44 | 149,50 | 149,68 | -0,44% | 543,00 |
| 15.05.2024 | 149,50 | 150,52 | 149,28 | 150,34 | 1,13% | 868,00 |
| 14.05.2024 | 149,50 | 150,86 | 148,40 | 148,66 | -1,09% | 649,00 |
| 13.05.2024 | 149,66 | 150,46 | 149,00 | 150,30 | 0,45% | 474,00 |
| 10.05.2024 | 149,38 | 149,76 | 148,78 | 149,62 | 0,28% | 411,00 |
| 09.05.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -0,15% | - |
| 08.05.2024 | 151,70 | 151,78 | 149,22 | 149,42 | -1,35% | 452,00 |
| 07.05.2024 | 152,24 | 152,24 | 150,62 | 151,46 | 0,88% | 624,00 |
| 06.05.2024 | 151,82 | 152,80 | 149,86 | 150,14 | -0,40% | 334,00 |
| 03.05.2024 | 149,68 | 151,16 | 149,24 | 150,74 | 1,25% | 427,00 |
| 02.05.2024 | 151,12 | 151,60 | 148,56 | 148,88 | -1,57% | 757,00 |
| 30.04.2024 | 150,76 | 151,26 | 149,50 | 151,26 | 1,64% | 172,00 |
| 29.04.2024 | 149,56 | 151,10 | 148,40 | 148,82 | -1,43% | 3.326,00 |
| 26.04.2024 | 156,16 | 159,56 | 150,70 | 150,98 | -3,02% | 1.121,00 |
| 25.04.2024 | 156,72 | 158,14 | 155,14 | 155,68 | -1,14% | 514,00 |
| 24.04.2024 | 159,26 | 159,28 | 157,02 | 157,48 | -0,62% | 362,00 |
| 23.04.2024 | 158,06 | 158,54 | 157,10 | 158,46 | 0,15% | 653,00 |
| 22.04.2024 | 155,94 | 158,46 | 155,54 | 158,22 | 1,93% | 612,00 |
| 19.04.2024 | 154,60 | 155,46 | 153,52 | 155,22 | -0,44% | 361,00 |