167,650€
4,38%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 164,04 | 167,06 | 164,04 | 166,66 | 2,41% | 749,00 |
| 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 |
| 05.11.2024 | 183,90 | 184,42 | 182,62 | 184,42 | -0,34% | 274,00 |
| 04.11.2024 | 186,52 | 187,78 | 185,02 | 185,04 | -1,64% | 932,00 |
| 01.11.2024 | 187,58 | 188,70 | 187,16 | 188,12 | 0,18% | 408,00 |
| 31.10.2024 | 184,28 | 190,12 | 183,98 | 187,78 | 2,79% | 1.788,00 |
| 30.10.2024 | 174,96 | 183,46 | 174,96 | 182,68 | 4,07% | 246,00 |
| 29.10.2024 | 175,90 | 176,72 | 174,80 | 175,54 | 0,21% | 213,00 |
| 28.10.2024 | 173,38 | 175,66 | 173,38 | 175,18 | 0,11% | 141,00 |
| 25.10.2024 | 174,26 | 175,76 | 174,26 | 174,98 | -0,33% | 102,00 |
| 24.10.2024 | 175,02 | 175,68 | 173,70 | 175,56 | 0,84% | 258,00 |
| 23.10.2024 | 175,46 | 176,16 | 174,02 | 174,10 | 0,31% | 248,00 |
| 22.10.2024 | 173,06 | 173,56 | 172,12 | 173,56 | 0,60% | 620,00 |
| 21.10.2024 | 173,86 | 174,66 | 172,52 | 172,52 | -0,69% | 691,00 |
| 18.10.2024 | 173,96 | 175,60 | 173,28 | 173,72 | -0,78% | 588,00 |
| 17.10.2024 | 176,02 | 177,02 | 174,94 | 175,08 | 0,08% | 689,00 |
| 16.10.2024 | 176,42 | 176,42 | 174,24 | 174,94 | -1,85% | 203,00 |
| 15.10.2024 | 179,12 | 180,06 | 177,60 | 178,24 | -0,37% | 355,00 |
| 14.10.2024 | 178,90 | 179,46 | 178,00 | 178,90 | 0,80% | 145,00 |
| 11.10.2024 | 177,74 | 177,74 | 177,40 | 177,48 | -0,49% | 278,00 |
| 10.10.2024 | 175,92 | 178,36 | 175,92 | 178,36 | 0,96% | 432,00 |
| 09.10.2024 | 176,22 | 176,66 | 175,78 | 176,66 | 0,55% | 30,00 |
| 08.10.2024 | 175,12 | 176,52 | 175,12 | 175,70 | -0,79% | 62,00 |
| 07.10.2024 | 176,98 | 177,60 | 176,28 | 177,10 | 0,48% | 801,00 |
| 04.10.2024 | 177,56 | 177,56 | 176,22 | 176,26 | -1,06% | 659,00 |
| 03.10.2024 | 178,14 | 178,14 | 178,14 | 178,14 | 0,20% | - |
| 02.10.2024 | 178,36 | 178,36 | 176,42 | 177,78 | -0,31% | 529,00 |
| 01.10.2024 | 177,60 | 179,40 | 177,60 | 178,34 | 1,58% | 606,00 |
| 30.09.2024 | 174,16 | 175,78 | 173,06 | 175,56 | 0,30% | 347,00 |
| 27.09.2024 | 172,44 | 175,10 | 171,36 | 175,04 | 2,23% | 562,00 |
| 26.09.2024 | 171,66 | 172,28 | 170,32 | 171,22 | -1,02% | 398,00 |
| 25.09.2024 | 172,18 | 172,98 | 170,68 | 172,98 | -1,06% | 697,00 |
| 24.09.2024 | 174,68 | 174,84 | 172,62 | 174,84 | 0,67% | 165,00 |
| 23.09.2024 | 173,30 | 173,86 | 172,76 | 173,68 | 0,23% | 478,00 |
| 20.09.2024 | 173,34 | 173,76 | 172,30 | 173,28 | 0,07% | 184,00 |
| 19.09.2024 | 174,04 | 174,96 | 172,00 | 173,16 | -0,80% | 1.019,00 |
| 18.09.2024 | 172,92 | 174,56 | 172,92 | 174,56 | -0,16% | 111,00 |
| 17.09.2024 | 176,48 | 176,48 | 174,84 | 174,84 | -0,24% | 246,00 |
| 16.09.2024 | 175,26 | 175,94 | 174,32 | 175,26 | 0,14% | 573,00 |
| 13.09.2024 | 174,44 | 175,02 | 173,36 | 175,02 | 0,53% | 205,00 |
| 12.09.2024 | 177,74 | 177,74 | 173,72 | 174,10 | -1,89% | 211,00 |
| 11.09.2024 | 180,20 | 181,20 | 176,42 | 177,46 | -1,03% | 606,00 |
| 10.09.2024 | 179,06 | 180,00 | 177,14 | 179,30 | 1,14% | 281,00 |
| 09.09.2024 | 175,14 | 177,28 | 174,52 | 177,28 | 1,53% | 82,00 |
| 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 |