172,525€
-0,99%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 188,60 | 188,60 | 185,20 | 185,20 | -1,38% | 272,00 |
| 31.03.2026 | 186,00 | 188,00 | 186,00 | 187,80 | 1,19% | 106,00 |
| 30.03.2026 | 181,80 | 185,60 | 181,80 | 185,60 | 1,42% | 187,00 |
| 27.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 0,55% | 16,00 |
| 26.03.2026 | 179,40 | 182,00 | 176,60 | 182,00 | 1,34% | 2.667,00 |
| 25.03.2026 | 177,00 | 180,00 | 177,00 | 179,60 | 1,47% | 380,00 |
| 24.03.2026 | 176,00 | 178,00 | 175,00 | 177,00 | 0,68% | 60,00 |
| 23.03.2026 | 178,60 | 180,00 | 175,80 | 175,80 | -1,57% | 926,00 |
| 20.03.2026 | 178,40 | 178,80 | 178,40 | 178,60 | -1,43% | 78,00 |
| 19.03.2026 | 182,60 | 182,60 | 180,00 | 181,20 | -1,41% | 305,00 |
| 18.03.2026 | 190,60 | 192,80 | 182,20 | 183,80 | -4,87% | 812,00 |
| 17.03.2026 | 191,60 | 193,20 | 191,60 | 193,20 | -0,10% | 57,00 |
| 16.03.2026 | 196,80 | 196,80 | 191,60 | 193,40 | -1,33% | 709,00 |
| 13.03.2026 | 199,00 | 199,00 | 195,20 | 196,00 | -0,51% | 180,00 |
| 12.03.2026 | 196,00 | 197,00 | 195,00 | 197,00 | 0,41% | 79,00 |
| 11.03.2026 | 196,60 | 197,40 | 194,60 | 196,20 | 0,51% | 368,00 |
| 10.03.2026 | 198,80 | 198,80 | 195,00 | 195,20 | 0,00% | 89,00 |
| 09.03.2026 | 198,80 | 198,80 | 194,00 | 195,20 | -0,81% | 744,00 |
| 06.03.2026 | 200,00 | 200,50 | 196,80 | 196,80 | -0,81% | 55,00 |
| 05.03.2026 | 203,00 | 203,50 | 198,40 | 198,40 | -1,54% | 319,00 |
| 04.03.2026 | 200,50 | 203,00 | 199,60 | 201,50 | 0,50% | 261,00 |
| 03.03.2026 | 200,00 | 202,50 | 199,20 | 200,50 | 0,45% | 1.010,00 |
| 02.03.2026 | 196,40 | 200,50 | 195,20 | 199,60 | 2,99% | 804,00 |
| 27.02.2026 | 190,40 | 193,80 | 189,00 | 193,80 | 2,87% | 396,00 |
| 26.02.2026 | 193,20 | 194,00 | 188,40 | 188,40 | -3,58% | 343,00 |
| 25.02.2026 | 193,80 | 196,60 | 193,60 | 195,40 | 0,62% | 564,00 |
| 24.02.2026 | 195,40 | 195,40 | 194,00 | 194,20 | -0,10% | 73,00 |
| 23.02.2026 | 190,60 | 195,80 | 189,20 | 194,40 | 1,67% | 221,00 |
| 20.02.2026 | 191,20 | 191,80 | 189,00 | 191,20 | 0,31% | 7.592,00 |
| 19.02.2026 | 194,20 | 194,20 | 190,60 | 190,60 | -0,63% | 233,00 |
| 18.02.2026 | 195,80 | 196,40 | 191,60 | 191,80 | -2,44% | 266,00 |
| 17.02.2026 | 196,60 | 197,60 | 195,40 | 196,60 | 0,82% | 359,00 |
| 16.02.2026 | 196,20 | 197,40 | 194,00 | 195,00 | -1,32% | 656,00 |
| 13.02.2026 | 191,80 | 197,60 | 191,80 | 197,60 | 4,00% | 111,00 |
| 12.02.2026 | 185,80 | 190,00 | 185,60 | 190,00 | 1,60% | 209,00 |
| 11.02.2026 | 187,40 | 188,80 | 186,80 | 187,00 | -1,16% | 169,00 |
| 10.02.2026 | 187,40 | 189,40 | 187,40 | 189,20 | 1,18% | 175,00 |
| 09.02.2026 | 187,80 | 188,40 | 185,20 | 187,00 | 1,08% | 236,00 |
| 06.02.2026 | 185,00 | 186,60 | 185,00 | 185,00 | 1,31% | 183,00 |
| 05.02.2026 | 184,00 | 184,80 | 182,60 | 182,60 | 2,47% | 382,00 |
| 04.02.2026 | 191,00 | 192,40 | 177,40 | 178,20 | -7,48% | 982,00 |
| 03.02.2026 | 191,80 | 192,60 | 190,00 | 192,60 | 0,73% | 340,00 |
| 02.02.2026 | 189,20 | 193,60 | 188,60 | 191,20 | 2,58% | 1.192,00 |
| 30.01.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -0,11% | - |
| 29.01.2026 | 182,20 | 186,60 | 181,60 | 186,60 | 1,41% | 269,00 |
| 28.01.2026 | 185,60 | 186,80 | 184,00 | 184,00 | -2,13% | 476,00 |
| 27.01.2026 | 185,80 | 189,40 | 185,80 | 188,00 | 1,51% | 159,00 |
| 26.01.2026 | 184,80 | 185,80 | 183,40 | 185,20 | -0,22% | 522,00 |
| 23.01.2026 | 186,00 | 186,80 | 185,60 | 185,60 | -0,22% | 536,00 |
| 22.01.2026 | 185,00 | 186,40 | 183,80 | 186,00 | 0,76% | 498,00 |
| 21.01.2026 | 183,00 | 185,80 | 182,20 | 184,60 | 1,21% | 538,00 |
| 20.01.2026 | 182,20 | 182,40 | 179,80 | 182,40 | -0,44% | 625,00 |
| 19.01.2026 | 183,00 | 185,20 | 182,00 | 183,20 | -2,24% | 356,00 |
| 16.01.2026 | 186,00 | 187,40 | 184,80 | 187,40 | 0,00% | 387,00 |
| 15.01.2026 | 190,00 | 192,40 | 187,00 | 187,40 | -0,21% | 235,00 |
| 14.01.2026 | 188,00 | 191,20 | 187,80 | 187,80 | -0,11% | 602,00 |
| 13.01.2026 | 188,40 | 188,60 | 185,80 | 188,00 | 0,11% | 875,00 |
| 12.01.2026 | 188,00 | 190,00 | 187,80 | 187,80 | -1,05% | 306,00 |
| 09.01.2026 | 193,80 | 193,80 | 189,60 | 189,80 | -2,47% | 359,00 |
| 08.01.2026 | 199,40 | 199,40 | 194,60 | 194,60 | -0,82% | 674,00 |
| 07.01.2026 | 191,40 | 196,40 | 190,60 | 196,20 | 3,26% | 1.841,00 |
| 06.01.2026 | 188,60 | 190,40 | 187,80 | 190,00 | 2,04% | 470,00 |
| 05.01.2026 | 195,40 | 195,80 | 186,20 | 186,20 | -4,71% | 559,00 |
| 02.01.2026 | 195,40 | 196,00 | 192,80 | 195,40 | -0,61% | 681,00 |
| 30.12.2025 | 196,20 | 197,20 | 195,60 | 196,60 | -0,10% | 169,00 |
| 29.12.2025 | 194,40 | 196,80 | 194,40 | 196,80 | 0,61% | 222,00 |
| 23.12.2025 | 192,80 | 196,00 | 191,80 | 195,60 | 1,14% | 475,00 |
| 22.12.2025 | 191,20 | 193,40 | 191,20 | 193,40 | 0,00% | 788,00 |
| 19.12.2025 | 189,80 | 193,40 | 189,80 | 193,40 | 0,73% | 89,00 |
| 18.12.2025 | 192,00 | 192,00 | 190,20 | 192,00 | 0,00% | 96,00 |
| 17.12.2025 | 190,20 | 192,00 | 190,20 | 192,00 | 1,27% | 129,00 |
| 16.12.2025 | 194,20 | 194,20 | 189,60 | 189,60 | -2,07% | 137,00 |
| 15.12.2025 | 190,80 | 193,60 | 190,60 | 193,60 | 1,57% | 268,00 |
| 12.12.2025 | 190,60 | 191,00 | 190,40 | 190,60 | 0,00% | 224,00 |
| 11.12.2025 | 192,40 | 192,40 | 190,60 | 190,60 | -0,63% | 311,00 |
| 10.12.2025 | 192,80 | 193,40 | 191,80 | 191,80 | 0,31% | 202,00 |
| 09.12.2025 | 192,20 | 192,20 | 190,20 | 191,20 | -1,24% | 326,00 |