96,440€
0,57%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 95,46 | 95,46 | 95,46 | 95,46 | -0,45% | - |
| 30.11.2023 | 94,43 | 95,89 | 94,43 | 95,89 | 3,50% | 147,00 |
| 29.11.2023 | 92,65 | 92,65 | 92,65 | 92,65 | -0,43% | - |
| 28.11.2023 | 93,39 | 93,64 | 93,05 | 93,05 | -0,68% | 160,00 |
| 27.11.2023 | 93,22 | 93,69 | 93,22 | 93,69 | 0,44% | 215,00 |
| 24.11.2023 | 93,28 | 93,28 | 93,28 | 93,28 | -0,74% | - |
| 23.11.2023 | 93,72 | 93,98 | 93,72 | 93,98 | -0,27% | 112,00 |
| 22.11.2023 | 93,39 | 94,47 | 92,87 | 94,23 | 1,64% | 846,00 |
| 21.11.2023 | 92,04 | 92,71 | 92,04 | 92,71 | 1,22% | 50,00 |
| 20.11.2023 | 91,04 | 91,59 | 91,04 | 91,59 | -1,22% | 75,00 |
| 17.11.2023 | 92,33 | 92,79 | 92,33 | 92,72 | 2,31% | 200,00 |
| 16.11.2023 | 90,05 | 90,64 | 90,05 | 90,63 | 1,50% | 220,00 |
| 15.11.2023 | 89,29 | 89,29 | 89,29 | 89,29 | 0,36% | - |
| 14.11.2023 | 89,23 | 89,23 | 88,97 | 88,97 | -0,97% | 210,00 |
| 13.11.2023 | 87,40 | 89,84 | 87,40 | 89,84 | 2,63% | 362,00 |
| 10.11.2023 | 87,54 | 87,54 | 87,54 | 87,54 | -0,52% | - |
| 09.11.2023 | 88,31 | 88,54 | 88,00 | 88,00 | -0,55% | 130,00 |
| 08.11.2023 | 88,98 | 89,35 | 88,17 | 88,49 | 0,10% | 264,00 |
| 07.11.2023 | 88,40 | 88,40 | 88,40 | 88,40 | -0,28% | - |
| 06.11.2023 | 89,61 | 89,61 | 88,65 | 88,65 | -2,04% | 210,00 |
| 03.11.2023 | 90,54 | 90,54 | 89,52 | 90,50 | 0,41% | 375,00 |
| 02.11.2023 | 89,47 | 90,13 | 89,47 | 90,13 | -0,46% | 230,00 |
| 01.11.2023 | 89,04 | 90,55 | 89,04 | 90,55 | 3,71% | 25,00 |
| 31.10.2023 | 87,20 | 87,31 | 87,20 | 87,31 | 0,60% | 131,00 |
| 30.10.2023 | 88,12 | 88,12 | 86,79 | 86,79 | -2,45% | 22,00 |
| 27.10.2023 | 88,97 | 88,97 | 88,97 | 88,97 | 1,00% | - |
| 26.10.2023 | 87,91 | 88,09 | 87,91 | 88,09 | -0,70% | 2,00 |
| 25.10.2023 | 89,25 | 89,25 | 88,71 | 88,71 | -1,75% | 50,00 |
| 24.10.2023 | 89,73 | 90,29 | 89,73 | 90,29 | 0,07% | 90,00 |
| 23.10.2023 | 92,12 | 92,12 | 90,23 | 90,23 | 0,93% | 192,00 |
| 20.10.2023 | 89,68 | 89,72 | 89,20 | 89,40 | 0,59% | 415,00 |
| 19.10.2023 | 90,27 | 90,74 | 88,88 | 88,88 | 0,15% | 26,00 |
| 18.10.2023 | 86,19 | 88,75 | 86,19 | 88,75 | 1,74% | 60,00 |
| 17.10.2023 | 87,23 | 87,23 | 87,23 | 87,23 | -0,14% | - |
| 16.10.2023 | 86,62 | 87,35 | 86,62 | 87,35 | 1,55% | 83,00 |
| 13.10.2023 | 85,51 | 86,07 | 85,51 | 86,02 | 0,60% | 33,00 |
| 12.10.2023 | 87,62 | 87,62 | 85,41 | 85,51 | -2,39% | 759,00 |
| 11.10.2023 | 92,37 | 93,09 | 87,60 | 87,60 | -4,23% | 476,00 |
| 10.10.2023 | 91,49 | 92,00 | 91,47 | 91,47 | 0,67% | 160,00 |
| 09.10.2023 | 91,92 | 91,92 | 90,86 | 90,86 | -0,80% | 170,00 |
| 06.10.2023 | 90,98 | 91,59 | 90,98 | 91,59 | 1,06% | 60,00 |
| 05.10.2023 | 90,63 | 90,63 | 90,63 | 90,63 | -0,12% | - |
| 04.10.2023 | 90,74 | 90,74 | 90,74 | 90,74 | -0,48% | - |
| 03.10.2023 | 91,12 | 91,18 | 91,12 | 91,18 | -0,02% | 71,00 |
| 02.10.2023 | 92,54 | 92,54 | 90,10 | 91,20 | -1,46% | 655,00 |
| 29.09.2023 | 92,43 | 92,55 | 92,43 | 92,55 | 0,24% | 3,00 |
| 28.09.2023 | 90,64 | 92,39 | 90,64 | 92,33 | 1,25% | 38,00 |
| 27.09.2023 | 91,15 | 91,19 | 91,15 | 91,19 | -0,55% | 55,00 |
| 26.09.2023 | 91,69 | 91,69 | 91,69 | 91,69 | -0,95% | - |
| 25.09.2023 | 92,67 | 92,67 | 92,57 | 92,57 | 0,04% | 41,00 |
| 22.09.2023 | 92,53 | 92,53 | 92,53 | 92,53 | -1,29% | - |
| 21.09.2023 | 93,83 | 93,83 | 93,74 | 93,74 | -0,22% | 30,00 |
| 20.09.2023 | 93,95 | 93,95 | 93,95 | 93,95 | -0,39% | - |
| 19.09.2023 | 94,23 | 94,32 | 94,23 | 94,32 | -1,01% | 60,00 |
| 18.09.2023 | 95,22 | 95,28 | 95,22 | 95,28 | -0,52% | 55,00 |
| 15.09.2023 | 96,17 | 96,17 | 95,74 | 95,78 | -0,90% | 70,00 |
| 14.09.2023 | 95,44 | 96,65 | 95,44 | 96,65 | 0,59% | 154,00 |
| 13.09.2023 | 95,12 | 96,08 | 95,05 | 96,08 | 1,22% | 747,00 |
| 12.09.2023 | 95,20 | 95,75 | 94,92 | 94,92 | 1,26% | 133,00 |
| 11.09.2023 | 93,74 | 93,74 | 93,74 | 93,74 | -0,15% | 30,00 |
| 08.09.2023 | 93,81 | 93,88 | 93,68 | 93,88 | -0,60% | 89,00 |
| 07.09.2023 | 94,23 | 94,45 | 94,23 | 94,45 | 1,01% | 40,00 |
| 06.09.2023 | 94,10 | 94,10 | 93,51 | 93,51 | -2,50% | 214,00 |
| 05.09.2023 | 95,06 | 95,91 | 95,06 | 95,91 | 1,61% | 20,00 |
| 04.09.2023 | 95,22 | 95,22 | 94,39 | 94,39 | -1,15% | 143,00 |
| 01.09.2023 | 94,87 | 95,49 | 94,87 | 95,49 | -0,25% | 100,00 |
| 31.08.2023 | 95,77 | 96,80 | 95,73 | 95,73 | -0,20% | 593,00 |
| 30.08.2023 | 95,39 | 95,92 | 95,39 | 95,92 | 0,97% | 233,00 |
| 29.08.2023 | 94,82 | 95,79 | 94,82 | 95,00 | -2,06% | 67,00 |
| 28.08.2023 | 96,21 | 97,00 | 96,21 | 97,00 | 0,96% | 24,00 |
| 25.08.2023 | 96,08 | 96,08 | 96,08 | 96,08 | -1,05% | - |
| 24.08.2023 | 96,45 | 97,10 | 96,45 | 97,10 | 0,09% | 115,00 |
| 23.08.2023 | 97,41 | 97,41 | 97,01 | 97,01 | 2,31% | 132,00 |
| 22.08.2023 | 94,82 | 94,82 | 94,82 | 94,82 | 0,33% | - |
| 21.08.2023 | 94,94 | 94,94 | 94,51 | 94,51 | -1,91% | 92,00 |
| 18.08.2023 | 96,11 | 96,35 | 96,11 | 96,35 | 0,46% | 85,00 |
| 17.08.2023 | 95,91 | 95,91 | 95,91 | 95,91 | -1,12% | - |
| 16.08.2023 | 95,81 | 97,00 | 95,81 | 97,00 | 0,45% | 116,00 |
| 15.08.2023 | 96,57 | 96,57 | 96,57 | 96,57 | 0,48% | - |
| 14.08.2023 | 96,52 | 96,52 | 95,96 | 96,11 | 0,20% | 120,00 |
| 11.08.2023 | 95,03 | 95,92 | 94,97 | 95,92 | -0,83% | 520,00 |
| 10.08.2023 | 96,45 | 96,72 | 96,45 | 96,72 | 0,79% | 155,00 |
| 09.08.2023 | 96,04 | 96,04 | 95,96 | 95,96 | 1,01% | 10,00 |
| 08.08.2023 | 98,24 | 99,08 | 95,00 | 95,00 | -2,78% | 404,00 |
| 07.08.2023 | 97,14 | 97,72 | 97,14 | 97,72 | -0,62% | 160,00 |
| 04.08.2023 | 98,73 | 98,73 | 98,33 | 98,33 | -0,70% | 60,00 |
| 03.08.2023 | 99,56 | 99,56 | 99,02 | 99,02 | -0,13% | 116,00 |
| 02.08.2023 | 99,91 | 99,91 | 99,15 | 99,15 | -2,32% | 460,00 |
| 01.08.2023 | 101,74 | 101,74 | 101,06 | 101,50 | 0,14% | 33,00 |
| 31.07.2023 | 101,90 | 101,90 | 101,36 | 101,36 | -1,09% | 15,00 |
| 28.07.2023 | 103,14 | 104,00 | 102,00 | 102,48 | -0,95% | 386,00 |
| 27.07.2023 | 103,36 | 103,46 | 103,12 | 103,46 | 0,58% | 205,00 |
| 26.07.2023 | 101,72 | 102,86 | 101,20 | 102,86 | -0,08% | 850,00 |
| 25.07.2023 | 103,00 | 103,00 | 102,92 | 102,94 | -1,46% | 135,00 |
| 24.07.2023 | 102,24 | 104,46 | 102,24 | 104,46 | 1,95% | 266,00 |
| 21.07.2023 | 100,12 | 102,46 | 100,12 | 102,46 | 2,15% | 169,00 |
| 20.07.2023 | 95,17 | 100,30 | 95,17 | 100,30 | 4,86% | 63,00 |
| 19.07.2023 | 94,96 | 95,65 | 94,96 | 95,65 | 0,28% | 50,00 |
| 18.07.2023 | 94,70 | 95,38 | 94,70 | 95,38 | -0,58% | 220,00 |
| 17.07.2023 | 95,48 | 95,94 | 95,48 | 95,94 | 0,24% | 1.050,00 |