226,100€
-0,88%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 228,90 | 228,90 | 225,90 | 225,90 | -0,96% | 246,00 |
| 21.08.2026 | 222,60 | 228,20 | 222,60 | 228,10 | 0,35% | 244,00 |
| 20.08.2026 | 227,40 | 227,60 | 225,60 | 227,30 | 0,66% | 447,00 |
| 19.08.2026 | 222,80 | 227,90 | 222,80 | 225,80 | 1,62% | 255,00 |
| 18.08.2026 | 216,50 | 222,20 | 215,50 | 222,20 | 2,40% | 990,00 |
| 17.08.2026 | 215,40 | 217,10 | 213,50 | 217,00 | 0,74% | 351,00 |
| 14.08.2026 | 217,40 | 217,40 | 215,10 | 215,40 | -0,97% | 257,00 |
| 13.08.2026 | 216,90 | 219,30 | 216,90 | 217,50 | 0,42% | 469,00 |
| 12.08.2026 | 216,10 | 216,80 | 214,00 | 216,60 | 0,93% | 963,00 |
| 11.08.2026 | 215,30 | 215,50 | 214,40 | 214,60 | 0,94% | 240,00 |
| 10.08.2026 | 213,40 | 213,50 | 212,10 | 212,60 | 0,52% | 495,00 |
| 07.08.2026 | 212,60 | 212,60 | 211,40 | 211,50 | 0,14% | 411,00 |
| 06.08.2026 | 215,10 | 215,50 | 210,00 | 211,20 | -1,08% | 709,00 |
| 05.08.2026 | 211,70 | 215,70 | 210,60 | 213,50 | 0,90% | 550,00 |
| 04.08.2026 | 214,60 | 214,60 | 211,40 | 211,60 | -1,17% | 1.106,00 |
| 03.08.2026 | 218,40 | 221,80 | 213,40 | 214,10 | -2,99% | 956,00 |
| 31.07.2026 | 222,50 | 223,70 | 215,00 | 220,70 | -1,03% | 872,00 |
| 30.07.2026 | 230,60 | 230,60 | 221,50 | 223,00 | -4,86% | 534,00 |
| 29.07.2026 | 232,10 | 234,40 | 231,70 | 234,40 | 1,03% | 284,00 |
| 28.07.2026 | 227,90 | 234,10 | 226,00 | 232,00 | 1,27% | 691,00 |
| 27.07.2026 | 228,30 | 230,10 | 226,90 | 229,10 | 0,57% | 529,00 |
| 24.07.2026 | 226,40 | 227,80 | 226,40 | 227,80 | 0,44% | 480,00 |
| 23.07.2026 | 223,30 | 226,80 | 221,60 | 226,80 | 0,80% | 77,00 |
| 22.07.2026 | 225,20 | 225,20 | 224,20 | 225,00 | 0,49% | 121,00 |
| 21.07.2026 | 220,90 | 225,00 | 220,50 | 223,90 | 0,40% | 240,00 |
| 20.07.2026 | 221,80 | 223,30 | 221,80 | 223,00 | -1,50% | 195,00 |
| 17.07.2026 | 222,10 | 228,20 | 221,80 | 226,40 | 3,38% | 524,00 |
| 16.07.2026 | 213,40 | 220,50 | 212,60 | 219,00 | 1,44% | 476,00 |
| 15.07.2026 | 212,90 | 216,40 | 211,10 | 215,90 | 0,37% | 769,00 |
| 14.07.2026 | 215,60 | 218,00 | 215,10 | 215,10 | -0,42% | 41,00 |
| 13.07.2026 | 214,60 | 217,90 | 214,60 | 216,00 | 0,09% | 86,00 |
| 10.07.2026 | 219,00 | 220,60 | 215,40 | 215,80 | -2,04% | 700,00 |
| 09.07.2026 | 221,80 | 221,80 | 220,10 | 220,30 | -1,65% | 266,00 |
| 08.07.2026 | 223,30 | 226,30 | 220,90 | 224,00 | -0,49% | 1.114,00 |
| 07.07.2026 | 225,80 | 226,70 | 224,40 | 225,10 | 0,49% | 527,00 |
| 06.07.2026 | 228,30 | 228,30 | 223,90 | 224,00 | -1,41% | 400,00 |
| 03.07.2026 | 229,60 | 229,60 | 224,40 | 227,20 | 0,89% | 244,00 |
| 02.07.2026 | 220,30 | 226,90 | 220,30 | 225,20 | 2,97% | 752,00 |
| 01.07.2026 | 220,40 | 222,10 | 217,60 | 218,70 | -1,00% | 616,00 |
| 30.06.2026 | 223,00 | 224,90 | 219,40 | 220,90 | -0,90% | 723,00 |
| 29.06.2026 | 220,70 | 223,50 | 218,80 | 222,90 | 2,39% | 2.386,00 |
| 26.06.2026 | 213,00 | 218,50 | 213,00 | 217,70 | 2,21% | 613,00 |
| 25.06.2026 | 206,50 | 213,20 | 205,30 | 213,00 | 3,40% | 785,00 |
| 24.06.2026 | 207,20 | 208,00 | 205,40 | 206,00 | 0,29% | 861,00 |
| 23.06.2026 | 202,30 | 205,90 | 202,30 | 205,40 | 2,19% | 552,00 |
| 22.06.2026 | 188,45 | 201,10 | 188,45 | 201,00 | 5,40% | 2.652,00 |
| 19.06.2026 | 190,85 | 190,85 | 190,70 | 190,70 | 1,17% | 107,00 |
| 18.06.2026 | 192,25 | 193,50 | 188,15 | 188,50 | -1,64% | 241,00 |
| 17.06.2026 | 191,85 | 192,80 | 189,05 | 191,65 | 0,26% | 312,00 |
| 16.06.2026 | 192,70 | 192,70 | 191,15 | 191,15 | -0,05% | 86,00 |
| 15.06.2026 | 195,30 | 196,45 | 190,50 | 191,25 | -1,75% | 597,00 |
| 12.06.2026 | 195,00 | 196,05 | 194,65 | 194,65 | -0,79% | 76,00 |
| 11.06.2026 | 194,35 | 196,45 | 194,35 | 196,20 | -0,03% | 125,00 |
| 10.06.2026 | 195,55 | 196,30 | 194,80 | 196,25 | 0,05% | 335,00 |
| 09.06.2026 | 193,45 | 196,15 | 191,90 | 196,15 | 1,24% | 356,00 |
| 08.06.2026 | 197,10 | 197,75 | 193,75 | 193,75 | -2,56% | 1.140,00 |
| 05.06.2026 | 193,30 | 198,85 | 193,30 | 198,85 | 4,30% | 317,00 |
| 04.06.2026 | 188,00 | 191,30 | 187,20 | 190,65 | 1,19% | 554,00 |
| 03.06.2026 | 184,75 | 188,50 | 184,40 | 188,40 | 3,09% | 819,00 |
| 02.06.2026 | 182,95 | 183,00 | 180,00 | 182,75 | -0,08% | 376,00 |
| 01.06.2026 | 188,10 | 188,10 | 182,90 | 182,90 | -1,75% | 497,00 |
| 29.05.2026 | 188,65 | 188,65 | 186,15 | 186,15 | -0,48% | 278,00 |
| 28.05.2026 | 185,10 | 187,05 | 184,70 | 187,05 | 1,05% | 128,00 |
| 27.05.2026 | 182,65 | 185,10 | 182,20 | 185,10 | 0,57% | 407,00 |
| 26.05.2026 | 185,50 | 186,35 | 182,85 | 184,05 | 0,08% | 257,00 |
| 25.05.2026 | 188,90 | 188,90 | 183,90 | 183,90 | -1,92% | 24,00 |
| 22.05.2026 | 185,45 | 188,70 | 184,75 | 187,50 | 1,76% | 565,00 |
| 21.05.2026 | 182,90 | 184,50 | 182,15 | 184,25 | 1,15% | 265,00 |
| 20.05.2026 | 184,55 | 184,60 | 182,15 | 182,15 | -1,57% | 465,00 |
| 19.05.2026 | 180,80 | 185,90 | 179,90 | 185,05 | 3,01% | 454,00 |
| 18.05.2026 | 180,75 | 181,20 | 179,65 | 179,65 | -0,77% | 394,00 |
| 15.05.2026 | 182,10 | 182,85 | 181,05 | 181,05 | -0,19% | 892,00 |
| 14.05.2026 | 177,35 | 182,65 | 177,30 | 181,40 | 2,92% | 334,00 |
| 13.05.2026 | 177,10 | 179,40 | 174,90 | 176,25 | -1,29% | 459,00 |
| 12.05.2026 | 173,20 | 179,10 | 172,75 | 178,55 | 3,42% | 394,00 |
| 11.05.2026 | 171,50 | 173,60 | 170,50 | 172,65 | 1,14% | 1.753,00 |
| 08.05.2026 | 173,45 | 173,90 | 170,40 | 170,70 | -0,99% | 877,00 |
| 07.05.2026 | 175,25 | 175,45 | 172,40 | 172,40 | -1,06% | 384,00 |
| 06.05.2026 | 175,20 | 175,65 | 174,00 | 174,25 | -1,58% | 352,00 |
| 05.05.2026 | 178,70 | 178,70 | 177,05 | 177,05 | 0,11% | 388,00 |
| 04.05.2026 | 177,20 | 177,40 | 175,00 | 176,85 | -2,64% | 863,00 |
| 30.04.2026 | 174,55 | 183,05 | 174,15 | 181,65 | 4,04% | 1.311,00 |
| 29.04.2026 | 169,45 | 174,60 | 162,85 | 174,60 | 2,83% | 2.342,00 |
| 28.04.2026 | 169,85 | 170,90 | 168,40 | 169,80 | -0,18% | 510,00 |
| 27.04.2026 | 169,60 | 171,10 | 167,90 | 170,10 | 0,92% | 230,00 |
| 24.04.2026 | 172,10 | 172,10 | 168,55 | 168,55 | -1,95% | 513,00 |
| 23.04.2026 | 172,05 | 173,25 | 171,20 | 171,90 | -0,84% | 568,00 |
| 22.04.2026 | 175,60 | 175,60 | 173,35 | 173,35 | -0,60% | 196,00 |
| 21.04.2026 | 173,80 | 175,20 | 171,35 | 174,40 | -0,11% | 1.023,00 |
| 20.04.2026 | 177,30 | 177,70 | 174,25 | 174,60 | -2,27% | 515,00 |
| 17.04.2026 | 177,05 | 179,15 | 176,95 | 178,65 | 0,99% | 372,00 |
| 16.04.2026 | 176,85 | 177,45 | 175,80 | 176,90 | 0,86% | 281,00 |
| 15.04.2026 | 178,25 | 178,80 | 175,00 | 175,40 | -0,71% | 357,00 |
| 14.04.2026 | 175,85 | 177,40 | 174,00 | 176,65 | 1,44% | 432,00 |
| 13.04.2026 | 176,60 | 178,40 | 174,15 | 174,15 | -2,71% | 183,00 |
| 10.04.2026 | 182,00 | 182,00 | 179,00 | 179,00 | -1,08% | 290,00 |
| 09.04.2026 | 180,25 | 181,60 | 180,20 | 180,95 | 0,39% | 529,00 |
| 08.04.2026 | 179,55 | 180,25 | 177,45 | 180,25 | 3,09% | 424,00 |
| 07.04.2026 | 179,05 | 180,45 | 174,70 | 174,85 | -4,24% | 1.352,00 |
| 02.04.2026 | 186,80 | 186,80 | 182,60 | 182,60 | -1,40% | 243,00 |