Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 155,20 | 157,80 | 155,20 | 157,80 | -0,88% | 267,00 |
| 27.06.2025 | 159,00 | 160,00 | 158,60 | 159,20 | -0,87% | 111,00 |
| 26.06.2025 | 159,80 | 160,60 | 159,00 | 160,60 | 0,00% | 242,00 |
| 25.06.2025 | 159,00 | 160,80 | 159,00 | 160,60 | 1,13% | 19,00 |
| 24.06.2025 | 159,20 | 159,20 | 158,20 | 158,80 | -0,25% | 246,00 |
| 23.06.2025 | 160,60 | 161,80 | 158,80 | 159,20 | -1,24% | 628,00 |
| 20.06.2025 | 159,80 | 161,40 | 159,80 | 161,20 | -0,25% | 211,00 |
| 19.06.2025 | 161,20 | 162,60 | 161,20 | 161,60 | -0,37% | 365,00 |
| 18.06.2025 | 160,60 | 162,20 | 160,60 | 162,20 | -0,61% | 25,00 |
| 17.06.2025 | 164,80 | 164,80 | 162,20 | 163,20 | -0,73% | 368,00 |
| 16.06.2025 | 165,60 | 166,20 | 163,80 | 164,40 | -1,56% | 790,00 |
| 13.06.2025 | 165,40 | 167,00 | 164,60 | 167,00 | 0,48% | 325,00 |
| 12.06.2025 | 166,40 | 167,00 | 165,60 | 166,20 | -0,36% | 250,00 |
| 11.06.2025 | 166,80 | 167,20 | 165,00 | 166,80 | 0,24% | 316,00 |
| 10.06.2025 | 165,60 | 167,00 | 165,00 | 166,40 | -0,36% | 843,00 |
| 09.06.2025 | 166,20 | 168,00 | 166,20 | 167,00 | -0,12% | 148,00 |
| 06.06.2025 | 164,00 | 167,20 | 164,00 | 167,20 | 1,46% | 157,00 |
| 05.06.2025 | 164,80 | 165,00 | 162,60 | 164,80 | -0,36% | 130,00 |
| 04.06.2025 | 165,00 | 166,40 | 164,60 | 165,40 | 0,36% | 256,00 |
| 03.06.2025 | 164,20 | 164,80 | 163,00 | 164,80 | 1,48% | 350,00 |
| 02.06.2025 | 162,60 | 163,60 | 162,00 | 162,40 | -0,61% | 975,00 |
| 30.05.2025 | 163,60 | 163,60 | 162,00 | 163,40 | 0,12% | 112,00 |
| 29.05.2025 | 164,00 | 164,60 | 161,20 | 163,20 | -0,12% | 1.068,00 |
| 28.05.2025 | 163,80 | 164,20 | 163,20 | 163,40 | -0,12% | 179,00 |
| 27.05.2025 | 162,40 | 163,60 | 161,60 | 163,60 | -1,33% | 358,00 |
| 26.05.2025 | 161,20 | 165,80 | 160,40 | 165,80 | 2,85% | 794,00 |
| 23.05.2025 | 161,60 | 161,60 | 160,00 | 161,20 | 0,62% | 460,00 |
| 22.05.2025 | 160,40 | 161,80 | 160,00 | 160,20 | -0,99% | 323,00 |
| 21.05.2025 | 163,20 | 163,20 | 161,00 | 161,80 | -1,34% | 634,00 |
| 20.05.2025 | 165,00 | 165,60 | 163,40 | 164,00 | 0,12% | 276,00 |
| 19.05.2025 | 164,20 | 164,20 | 162,20 | 163,80 | 0,37% | 478,00 |
| 16.05.2025 | 161,80 | 163,40 | 161,80 | 163,20 | 2,51% | 422,00 |
| 15.05.2025 | 159,00 | 160,20 | 158,40 | 159,20 | -1,49% | 562,00 |
| 14.05.2025 | 167,80 | 167,80 | 161,60 | 161,60 | -3,92% | 553,00 |
| 13.05.2025 | 171,40 | 171,40 | 167,60 | 168,20 | -2,55% | 962,00 |
| 12.05.2025 | 159,40 | 172,80 | 159,20 | 172,60 | 3,48% | 1.375,00 |
| 09.05.2025 | 164,20 | 168,00 | 164,20 | 166,80 | 2,21% | 241,00 |
| 08.05.2025 | 164,40 | 164,40 | 161,40 | 163,20 | -2,04% | 2.149,00 |
| 07.05.2025 | 166,00 | 166,60 | 165,00 | 166,60 | -0,60% | 135,00 |
| 06.05.2025 | 172,80 | 172,80 | 167,00 | 167,60 | -3,01% | 213,00 |
| 05.05.2025 | 174,40 | 175,40 | 172,60 | 172,80 | -0,23% | 316,00 |
| 02.05.2025 | 171,40 | 173,40 | 170,40 | 173,20 | 2,24% | 492,00 |
| 30.04.2025 | 170,60 | 171,20 | 169,00 | 169,40 | -0,24% | 588,00 |
| 29.04.2025 | 169,00 | 170,40 | 168,00 | 169,80 | 2,04% | 574,00 |
| 28.04.2025 | 165,00 | 167,20 | 163,80 | 166,40 | 3,23% | 513,00 |
| 25.04.2025 | 162,20 | 165,00 | 159,40 | 161,20 | 1,77% | 1.957,00 |
| 24.04.2025 | 155,80 | 158,40 | 155,80 | 158,40 | 2,33% | 132,00 |
| 23.04.2025 | 154,20 | 156,20 | 151,80 | 154,80 | 2,38% | 1.828,00 |
| 22.04.2025 | 148,20 | 151,20 | 147,60 | 151,20 | -0,79% | 723,00 |
| 17.04.2025 | 151,20 | 152,80 | 150,80 | 152,40 | -0,39% | 500,00 |
| 16.04.2025 | 155,40 | 156,80 | 152,00 | 153,00 | -2,80% | 713,00 |
| 15.04.2025 | 157,60 | 157,80 | 156,40 | 157,40 | -0,25% | 543,00 |
| 14.04.2025 | 156,80 | 158,20 | 154,40 | 157,80 | 4,50% | 516,00 |
| 11.04.2025 | 153,60 | 153,60 | 149,60 | 151,00 | 0,80% | 578,00 |
| 10.04.2025 | 159,00 | 164,80 | 149,60 | 149,80 | -1,45% | 969,00 |
| 09.04.2025 | 157,40 | 158,80 | 148,80 | 152,00 | -9,95% | 1.652,00 |
| 08.04.2025 | 169,60 | 173,60 | 167,20 | 168,80 | 0,96% | 1.587,00 |
| 07.04.2025 | 161,00 | 172,00 | 156,00 | 167,20 | -5,30% | 6.770,00 |
| 04.04.2025 | 182,48 | 182,72 | 176,56 | 176,56 | -4,38% | 2.457,00 |
| 03.04.2025 | 184,96 | 189,86 | 184,64 | 184,64 | -2,71% | 1.274,00 |
| 02.04.2025 | 190,54 | 191,72 | 186,02 | 189,78 | -2,49% | 531,00 |
| 01.04.2025 | 194,90 | 195,30 | 194,00 | 194,62 | 0,69% | 920,00 |
| 31.03.2025 | 188,98 | 193,64 | 188,98 | 193,28 | 2,66% | 174,00 |
| 28.03.2025 | 188,40 | 188,70 | 186,64 | 188,28 | 0,49% | 515,00 |
| 27.03.2025 | 186,50 | 188,00 | 185,88 | 187,36 | 0,46% | 133,00 |
| 26.03.2025 | 186,86 | 189,20 | 184,00 | 186,50 | -0,47% | 896,00 |
| 25.03.2025 | 192,90 | 193,34 | 187,20 | 187,38 | -3,16% | 368,00 |
| 24.03.2025 | 193,70 | 195,18 | 192,08 | 193,50 | -0,36% | 310,00 |
| 21.03.2025 | 195,42 | 196,20 | 194,20 | 194,20 | -0,81% | 393,00 |
| 20.03.2025 | 196,18 | 196,18 | 195,16 | 195,78 | 0,50% | 153,00 |
| 19.03.2025 | 195,28 | 196,82 | 194,72 | 194,80 | -0,13% | 504,00 |
| 18.03.2025 | 196,50 | 197,42 | 195,06 | 195,06 | -0,59% | 544,00 |
| 17.03.2025 | 195,04 | 196,34 | 192,52 | 196,22 | 1,13% | 422,00 |
| 14.03.2025 | 195,18 | 195,18 | 191,82 | 194,02 | -0,56% | 443,00 |
| 13.03.2025 | 194,80 | 196,68 | 194,32 | 195,12 | -0,15% | 1.045,00 |
| 12.03.2025 | 195,80 | 197,02 | 192,74 | 195,42 | 0,16% | 540,00 |
| 11.03.2025 | 197,86 | 199,58 | 195,00 | 195,10 | -3,08% | 439,00 |
| 10.03.2025 | 198,00 | 201,45 | 197,00 | 201,30 | 2,51% | 860,00 |
| 07.03.2025 | 195,46 | 196,38 | 193,18 | 196,38 | 1,12% | 1.245,00 |
| 06.03.2025 | 195,68 | 195,72 | 193,86 | 194,20 | 0,00% | 1.031,00 |
| 05.03.2025 | 194,92 | 195,16 | 193,60 | 194,20 | -3,43% | 408,00 |
| 04.03.2025 | 201,50 | 204,45 | 199,96 | 201,10 | -0,25% | 871,00 |
| 03.03.2025 | 200,55 | 202,40 | 199,58 | 201,60 | 1,96% | 3.092,00 |
| 28.02.2025 | 197,10 | 198,74 | 196,38 | 197,72 | 0,37% | 431,00 |
| 27.02.2025 | 193,50 | 198,00 | 192,90 | 197,00 | 1,82% | 546,00 |
| 26.02.2025 | 194,26 | 194,90 | 193,04 | 193,48 | -0,26% | 654,00 |
| 25.02.2025 | 194,32 | 195,76 | 193,98 | 193,98 | -0,62% | 959,00 |
| 24.02.2025 | 193,18 | 195,82 | 192,60 | 195,20 | 0,94% | 477,00 |
| 21.02.2025 | 190,72 | 193,78 | 190,72 | 193,38 | 1,59% | 795,00 |
| 20.02.2025 | 188,34 | 190,68 | 187,98 | 190,36 | 0,48% | 496,00 |
| 19.02.2025 | 188,10 | 189,80 | 187,30 | 189,46 | 1,13% | 284,00 |
| 18.02.2025 | 185,40 | 187,76 | 182,40 | 187,34 | 1,63% | 958,00 |
| 17.02.2025 | 183,42 | 186,92 | 183,42 | 184,34 | -0,40% | 245,00 |
| 14.02.2025 | 184,14 | 185,08 | 184,14 | 185,08 | -0,26% | 172,00 |
| 13.02.2025 | 185,88 | 187,68 | 184,80 | 185,56 | -0,58% | 1.888,00 |
| 12.02.2025 | 184,46 | 187,04 | 184,32 | 186,64 | 1,18% | 476,00 |
| 11.02.2025 | 184,54 | 184,86 | 183,12 | 184,46 | 0,08% | 279,00 |
| 10.02.2025 | 186,38 | 186,38 | 183,94 | 184,32 | -0,99% | 339,00 |
| 07.02.2025 | 186,10 | 187,26 | 185,30 | 186,16 | -0,03% | 497,00 |
| 06.02.2025 | 185,22 | 186,30 | 184,06 | 186,22 | 1,17% | 530,00 |