Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 181,32 | 185,50 | 181,18 | 184,06 | 0,60% | 673,00 |
| 04.02.2025 | 183,62 | 184,68 | 180,32 | 182,96 | -0,13% | 1.486,00 |
| 03.02.2025 | 178,66 | 184,04 | 177,04 | 183,20 | 1,33% | 1.065,00 |
| 31.01.2025 | 169,48 | 183,28 | 169,48 | 180,80 | 7,24% | 4.466,00 |
| 30.01.2025 | 169,06 | 170,10 | 166,80 | 168,60 | -0,65% | 436,00 |
| 29.01.2025 | 169,56 | 169,80 | 166,88 | 169,70 | 0,25% | 623,00 |
| 28.01.2025 | 169,90 | 170,88 | 168,04 | 169,28 | 1,12% | 336,00 |
| 27.01.2025 | 161,40 | 168,60 | 161,40 | 167,40 | 3,28% | 1.929,00 |
| 24.01.2025 | 164,06 | 164,06 | 161,22 | 162,08 | -0,94% | 1.250,00 |
| 23.01.2025 | 163,68 | 163,68 | 162,20 | 163,62 | 0,65% | 364,00 |
| 22.01.2025 | 165,42 | 166,48 | 162,04 | 162,56 | -1,89% | 820,00 |
| 21.01.2025 | 166,42 | 168,44 | 165,22 | 165,70 | -0,73% | 1.090,00 |
| 20.01.2025 | 167,56 | 168,36 | 165,52 | 166,92 | -0,55% | 56,00 |
| 17.01.2025 | 167,96 | 169,38 | 167,26 | 167,84 | 0,50% | 2.156,00 |
| 16.01.2025 | 166,26 | 167,80 | 166,00 | 167,00 | 0,93% | 1.304,00 |
| 15.01.2025 | 169,68 | 169,74 | 164,32 | 165,46 | -2,62% | 1.289,00 |
| 14.01.2025 | 173,92 | 174,06 | 169,46 | 169,92 | -1,94% | 385,00 |
| 13.01.2025 | 171,40 | 173,28 | 170,46 | 173,28 | 0,49% | 1.162,00 |
| 10.01.2025 | 171,86 | 174,46 | 171,02 | 172,44 | 0,44% | 3.650,00 |
| 09.01.2025 | 173,36 | 173,36 | 171,68 | 171,68 | -0,57% | 174,00 |
| 08.01.2025 | 173,50 | 174,42 | 171,44 | 172,66 | -0,25% | 1.253,00 |
| 07.01.2025 | 173,54 | 175,52 | 172,40 | 173,10 | -0,84% | 1.265,00 |
| 06.01.2025 | 176,04 | 176,04 | 172,80 | 174,56 | -0,41% | 1.862,00 |
| 03.01.2025 | 174,26 | 175,28 | 173,74 | 175,28 | 0,79% | 569,00 |
| 02.01.2025 | 172,54 | 173,96 | 171,40 | 173,90 | 2,27% | 1.491,00 |
| 30.12.2024 | 169,60 | 171,30 | 169,44 | 170,04 | -0,54% | 1.157,00 |
| 27.12.2024 | 172,14 | 172,14 | 170,84 | 170,96 | 1,12% | 885,00 |
| 23.12.2024 | 169,90 | 170,00 | 167,96 | 169,06 | 0,60% | 1.328,00 |
| 20.12.2024 | 166,18 | 168,40 | 164,50 | 168,06 | 1,29% | 1.655,00 |
| 19.12.2024 | 166,92 | 168,02 | 164,02 | 165,92 | -1,25% | 3.639,00 |
| 18.12.2024 | 167,40 | 168,34 | 165,96 | 168,02 | 0,36% | 1.662,00 |
| 17.12.2024 | 163,40 | 167,88 | 162,38 | 167,42 | 2,12% | 2.119,00 |
| 16.12.2024 | 164,94 | 165,68 | 162,68 | 163,94 | -1,37% | 2.164,00 |
| 13.12.2024 | 165,94 | 166,42 | 164,46 | 166,22 | 0,30% | 1.041,00 |
| 12.12.2024 | 165,84 | 167,56 | 165,56 | 165,72 | -0,59% | 1.065,00 |
| 11.12.2024 | 166,34 | 166,92 | 166,34 | 166,70 | -0,70% | 108,00 |
| 10.12.2024 | 167,88 | 168,04 | 165,74 | 167,88 | 0,32% | 594,00 |
| 09.12.2024 | 166,98 | 168,12 | 165,28 | 167,34 | 1,20% | 528,00 |
| 06.12.2024 | 166,34 | 167,06 | 165,36 | 165,36 | -0,33% | 194,00 |
| 05.12.2024 | 166,64 | 167,64 | 164,42 | 165,90 | -2,38% | 1.205,00 |
| 04.12.2024 | 172,78 | 174,06 | 168,56 | 169,94 | -2,84% | 718,00 |
| 03.12.2024 | 173,16 | 174,98 | 171,96 | 174,90 | 1,18% | 82.819,00 |
| 02.12.2024 | 174,32 | 174,46 | 171,40 | 172,86 | -0,25% | 674,00 |
| 29.11.2024 | 173,72 | 174,24 | 173,00 | 173,30 | -0,72% | 489,00 |
| 28.11.2024 | 174,80 | 177,98 | 172,96 | 174,56 | 0,45% | 1.016,00 |
| 27.11.2024 | 172,60 | 173,88 | 171,50 | 173,78 | 1,82% | 1.126,00 |
| 26.11.2024 | 168,28 | 170,68 | 167,38 | 170,68 | 0,66% | 780,00 |
| 25.11.2024 | 170,50 | 170,80 | 168,50 | 169,56 | -1,15% | 468,00 |
| 22.11.2024 | 164,04 | 171,54 | 164,04 | 171,54 | 5,41% | 1.032,00 |
| 21.11.2024 | 160,12 | 162,74 | 158,66 | 162,74 | 2,91% | 849,00 |
| 20.11.2024 | 157,78 | 158,96 | 157,44 | 158,14 | 0,51% | 408,00 |
| 19.11.2024 | 157,32 | 158,16 | 155,44 | 157,34 | -0,03% | 7.875,00 |
| 18.11.2024 | 156,96 | 157,82 | 155,42 | 157,38 | -0,03% | 2.645,00 |
| 15.11.2024 | 160,54 | 161,32 | 157,42 | 157,42 | -2,42% | 2.169,00 |
| 14.11.2024 | 162,54 | 163,18 | 159,82 | 161,32 | -1,07% | 2.243,00 |
| 13.11.2024 | 161,74 | 163,06 | 161,00 | 163,06 | -1,25% | 1.091,00 |
| 12.11.2024 | 164,64 | 166,10 | 164,58 | 165,12 | -0,60% | 1.809,00 |
| 11.11.2024 | 186,78 | 188,16 | 162,52 | 166,12 | -11,43% | 4.041,00 |
| 08.11.2024 | 185,92 | 187,72 | 185,92 | 187,56 | 0,87% | 268,00 |
| 07.11.2024 | 186,60 | 188,86 | 184,70 | 185,94 | -3,41% | 1.058,00 |
| 06.11.2024 | 190,02 | 192,50 | 188,98 | 192,50 | 4,38% | 1.156,00 |