174,100€
0,31%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 175,46 | 176,16 | 174,02 | 174,02 | 0,27% | 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 |
| 05.07.2024 | 151,94 | 153,08 | 151,44 | 153,08 | -0,05% | 1.020,00 |
| 04.07.2024 | 153,16 | 153,16 | 153,16 | 153,16 | 0,59% | - |
| 03.07.2024 | 153,94 | 154,04 | 152,18 | 152,26 | -2,43% | 77,00 |
| 02.07.2024 | 158,58 | 158,78 | 155,08 | 156,06 | -2,08% | 768,00 |
| 01.07.2024 | 159,32 | 160,02 | 158,64 | 159,38 | 0,54% | 636,00 |
| 28.06.2024 | 158,20 | 158,94 | 158,10 | 158,52 | 0,20% | 598,00 |
| 27.06.2024 | 160,66 | 160,66 | 158,20 | 158,20 | -1,26% | 26,00 |
| 26.06.2024 | 160,24 | 160,44 | 159,72 | 160,22 | 0,16% | 295,00 |
| 25.06.2024 | 160,90 | 161,64 | 159,96 | 159,96 | -0,45% | 613,00 |
| 24.06.2024 | 158,38 | 161,44 | 158,02 | 160,68 | 0,41% | 1.846,00 |
| 21.06.2024 | 160,20 | 161,00 | 158,98 | 160,02 | -0,29% | 478,00 |
| 20.06.2024 | 159,42 | 160,48 | 159,30 | 160,48 | 0,68% | 335,00 |
| 19.06.2024 | 160,34 | 161,72 | 157,72 | 159,40 | -0,76% | 461,00 |
| 18.06.2024 | 157,76 | 160,62 | 157,22 | 160,62 | 1,81% | 724,00 |
| 17.06.2024 | 157,50 | 158,24 | 156,90 | 157,76 | 0,08% | 642,00 |
| 14.06.2024 | 154,52 | 157,64 | 154,52 | 157,64 | 1,68% | 184,00 |
| 13.06.2024 | 153,32 | 155,04 | 152,84 | 155,04 | 1,40% | 382,00 |
| 12.06.2024 | 156,26 | 156,84 | 152,54 | 152,90 | -2,26% | 700,00 |
| 11.06.2024 | 158,02 | 158,62 | 156,22 | 156,44 | 0,03% | 389,00 |
| 10.06.2024 | 157,48 | 157,48 | 156,40 | 156,40 | -0,36% | 318,00 |
| 07.06.2024 | 154,56 | 157,06 | 154,50 | 156,96 | 1,82% | 625,00 |
| 06.06.2024 | 151,80 | 154,16 | 151,74 | 154,16 | 1,74% | 294,00 |