201,500€
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 199,80 | 201,50 | 198,00 | 201,50 | 0,00% | 288,00 |
| 10.10.2025 | 199,60 | 202,00 | 199,60 | 201,50 | 0,25% | 67,00 |
| 09.10.2025 | 199,20 | 201,00 | 199,00 | 201,00 | 1,01% | 129,00 |
| 08.10.2025 | 199,80 | 201,00 | 198,60 | 199,00 | -0,10% | 314,00 |
| 07.10.2025 | 197,60 | 199,20 | 195,60 | 199,20 | 1,53% | 196,00 |
| 06.10.2025 | 200,00 | 201,50 | 195,40 | 196,20 | -2,39% | 1.151,00 |
| 03.10.2025 | 202,00 | 202,50 | 199,80 | 201,00 | -1,23% | 365,00 |
| 02.10.2025 | 207,00 | 207,00 | 200,50 | 203,50 | -0,49% | 2.111,00 |
| 01.10.2025 | 196,40 | 204,50 | 196,00 | 204,50 | 5,96% | 944,00 |
| 30.09.2025 | 190,60 | 194,00 | 189,80 | 193,00 | 2,22% | 282,00 |
| 29.09.2025 | 188,40 | 189,20 | 187,60 | 188,80 | 1,18% | 251,00 |
| 26.09.2025 | 187,60 | 189,40 | 186,60 | 186,60 | -0,32% | 181,00 |
| 25.09.2025 | 186,80 | 190,00 | 185,60 | 187,20 | 0,21% | 1.696,00 |
| 24.09.2025 | 188,80 | 188,80 | 186,80 | 186,80 | -1,48% | 100,00 |
| 23.09.2025 | 189,20 | 189,60 | 188,40 | 189,60 | -0,73% | 319,00 |
| 22.09.2025 | 189,80 | 191,00 | 188,40 | 191,00 | 0,95% | 649,00 |
| 19.09.2025 | 187,60 | 189,60 | 187,60 | 189,20 | 0,85% | 712,00 |
| 18.09.2025 | 186,40 | 188,00 | 186,20 | 187,60 | 0,32% | 368,00 |
| 17.09.2025 | 183,80 | 187,00 | 183,60 | 187,00 | 2,30% | 504,00 |
| 16.09.2025 | 184,00 | 184,00 | 182,20 | 182,80 | -0,22% | 176,00 |
| 15.09.2025 | 187,40 | 187,40 | 183,00 | 183,20 | -2,03% | 248,00 |
| 12.09.2025 | 188,00 | 188,00 | 186,40 | 187,00 | 3,31% | 157,00 |
| 05.09.2025 | 183,60 | 183,60 | 180,60 | 181,00 | -0,98% | 73,00 |
| 04.09.2025 | 180,80 | 183,80 | 180,80 | 182,80 | 0,33% | 192,00 |
| 03.09.2025 | 181,60 | 182,80 | 181,60 | 182,20 | 0,66% | 72,00 |
| 02.09.2025 | 179,80 | 181,80 | 179,80 | 181,00 | 1,57% | 3.795,00 |
| 01.09.2025 | 179,80 | 180,00 | 177,80 | 178,20 | -0,56% | 737,00 |
| 29.08.2025 | 178,00 | 179,40 | 177,60 | 179,20 | 1,01% | 417,00 |
| 28.08.2025 | 178,40 | 179,00 | 177,20 | 177,40 | -1,00% | 235,00 |
| 27.08.2025 | 179,00 | 180,20 | 178,80 | 179,20 | 0,67% | 250,00 |
| 26.08.2025 | 178,20 | 178,80 | 177,60 | 178,00 | -0,22% | 601,00 |
| 25.08.2025 | 179,60 | 180,20 | 178,40 | 178,40 | 0,11% | 373,00 |
| 22.08.2025 | 181,00 | 182,00 | 178,20 | 178,20 | -2,41% | 211,00 |
| 21.08.2025 | 180,20 | 182,60 | 178,80 | 182,60 | 1,33% | 668,00 |
| 20.08.2025 | 177,20 | 181,40 | 176,80 | 180,20 | 1,81% | 179,00 |
| 19.08.2025 | 177,40 | 177,60 | 176,60 | 177,00 | -0,67% | 157,00 |
| 18.08.2025 | 175,60 | 178,20 | 175,40 | 178,20 | 1,48% | 208,00 |
| 15.08.2025 | 176,60 | 176,60 | 175,40 | 175,60 | 0,34% | 110,00 |
| 14.08.2025 | 173,00 | 175,40 | 172,20 | 175,00 | 2,34% | 158,00 |
| 13.08.2025 | 170,40 | 171,40 | 170,00 | 171,00 | 0,94% | 330,00 |
| 12.08.2025 | 171,40 | 171,80 | 169,00 | 169,40 | -0,35% | 188,00 |
| 11.08.2025 | 169,20 | 171,20 | 169,20 | 170,00 | 0,24% | 109,00 |
| 08.08.2025 | 171,40 | 172,20 | 169,40 | 169,60 | -0,35% | 611,00 |
| 07.08.2025 | 170,00 | 170,20 | 169,40 | 170,20 | 1,07% | 241,00 |
| 06.08.2025 | 172,00 | 172,40 | 167,60 | 168,40 | -1,98% | 324,00 |
| 05.08.2025 | 170,20 | 172,40 | 170,00 | 171,80 | 1,42% | 228,00 |
| 04.08.2025 | 167,80 | 170,00 | 167,80 | 169,40 | 0,59% | 431,00 |
| 01.08.2025 | 164,80 | 168,40 | 162,80 | 168,40 | -0,94% | 1.062,00 |
| 31.07.2025 | 166,80 | 173,00 | 166,80 | 170,00 | 2,29% | 2.224,00 |
| 30.07.2025 | 165,20 | 167,60 | 165,20 | 166,20 | 0,12% | 122,00 |
| 29.07.2025 | 164,20 | 166,40 | 163,20 | 166,00 | 1,84% | 251,00 |
| 28.07.2025 | 162,60 | 163,80 | 162,40 | 163,00 | 0,99% | 579,00 |
| 25.07.2025 | 161,60 | 163,20 | 161,00 | 161,40 | -0,74% | 673,00 |
| 24.07.2025 | 162,80 | 162,80 | 161,20 | 162,60 | 1,12% | 303,00 |
| 23.07.2025 | 159,80 | 160,80 | 159,00 | 160,80 | 0,88% | 581,00 |
| 22.07.2025 | 158,40 | 159,40 | 158,00 | 159,40 | -0,13% | 236,00 |
| 21.07.2025 | 162,60 | 163,00 | 159,60 | 159,60 | -2,33% | 1.485,00 |
| 18.07.2025 | 164,40 | 164,40 | 163,20 | 163,40 | -0,49% | 159,00 |
| 17.07.2025 | 164,00 | 164,80 | 164,00 | 164,20 | 0,98% | 68,00 |
| 16.07.2025 | 159,00 | 164,40 | 159,00 | 162,60 | 1,88% | 409,00 |
| 15.07.2025 | 163,00 | 163,00 | 159,60 | 159,60 | -2,21% | 214,00 |
| 14.07.2025 | 163,20 | 164,40 | 163,00 | 163,20 | -0,73% | 268,00 |
| 11.07.2025 | 167,00 | 167,00 | 163,80 | 164,40 | -1,67% | 611,00 |
| 10.07.2025 | 163,00 | 168,40 | 161,80 | 167,20 | 3,47% | 288,00 |
| 09.07.2025 | 161,00 | 163,00 | 161,00 | 161,60 | -1,58% | 161,00 |
| 08.07.2025 | 161,00 | 164,20 | 158,80 | 164,20 | 1,86% | 1.664,00 |
| 07.07.2025 | 161,20 | 162,40 | 161,00 | 161,20 | 0,12% | 313,00 |
| 04.07.2025 | 161,00 | 161,00 | 157,40 | 161,00 | -0,12% | 288,00 |
| 03.07.2025 | 162,20 | 163,20 | 161,00 | 161,20 | -1,23% | 1.771,00 |
| 02.07.2025 | 161,40 | 163,20 | 161,00 | 163,20 | 0,74% | 228,00 |
| 01.07.2025 | 157,80 | 162,00 | 156,20 | 162,00 | 2,66% | 475,00 |
| 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 |