181,000€
-0,98%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |