117,270€
0,04%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 117,02 | 118,74 | 117,02 | 118,74 | 1,30% | 61,00 |
| 05.06.2025 | 116,06 | 117,22 | 116,06 | 117,22 | -0,69% | 50,00 |
| 04.06.2025 | 118,04 | 118,04 | 118,04 | 118,04 | 1,99% | 5,00 |
| 03.06.2025 | 116,50 | 116,50 | 115,74 | 115,74 | -0,33% | 100,00 |
| 02.06.2025 | 117,54 | 117,54 | 116,12 | 116,12 | -0,36% | 75,00 |
| 30.05.2025 | 116,54 | 116,54 | 116,54 | 116,54 | 0,47% | - |
| 29.05.2025 | 118,14 | 118,14 | 116,00 | 116,00 | 0,87% | 5,00 |
| 28.05.2025 | 117,02 | 117,02 | 115,00 | 115,00 | 0,00% | 100,00 |
| 27.05.2025 | 116,64 | 116,64 | 115,00 | 115,00 | -0,95% | 169,00 |
| 26.05.2025 | 115,38 | 116,10 | 115,38 | 116,10 | 0,40% | 1,00 |
| 23.05.2025 | 115,38 | 115,64 | 115,38 | 115,64 | -1,87% | 160,00 |
| 22.05.2025 | 117,12 | 117,84 | 117,12 | 117,84 | -0,54% | 43,00 |
| 21.05.2025 | 118,48 | 118,48 | 118,48 | 118,48 | -1,30% | - |
| 20.05.2025 | 120,04 | 120,04 | 120,04 | 120,04 | -0,51% | - |
| 19.05.2025 | 119,26 | 120,68 | 118,44 | 120,66 | 1,65% | 376,00 |
| 16.05.2025 | 118,52 | 118,70 | 118,52 | 118,70 | 0,13% | 298,00 |
| 15.05.2025 | 114,34 | 118,54 | 114,34 | 118,54 | 3,08% | 839,00 |
| 14.05.2025 | 115,00 | 115,18 | 115,00 | 115,00 | -2,58% | 19,00 |
| 13.05.2025 | 118,04 | 118,04 | 118,04 | 118,04 | -0,81% | - |
| 12.05.2025 | 119,28 | 119,28 | 119,00 | 119,00 | -0,03% | 200,00 |
| 09.05.2025 | 119,04 | 119,04 | 119,04 | 119,04 | 0,29% | - |
| 08.05.2025 | 118,64 | 118,70 | 118,64 | 118,70 | 1,18% | 50,00 |
| 07.05.2025 | 117,06 | 117,32 | 117,06 | 117,32 | -0,15% | 8,00 |
| 06.05.2025 | 116,72 | 117,50 | 116,08 | 117,50 | 0,39% | 80,00 |
| 05.05.2025 | 116,68 | 117,04 | 116,68 | 117,04 | 0,21% | 17,00 |
| 02.05.2025 | 115,68 | 116,82 | 115,68 | 116,80 | 2,85% | 482,00 |
| 30.04.2025 | 114,26 | 114,26 | 113,56 | 113,56 | 0,50% | 47,00 |
| 29.04.2025 | 113,52 | 113,52 | 113,00 | 113,00 | -1,38% | 45,00 |
| 28.04.2025 | 112,60 | 114,58 | 112,60 | 114,58 | 0,90% | 450,00 |
| 25.04.2025 | 114,12 | 114,12 | 113,56 | 113,56 | -1,08% | 56,00 |
| 24.04.2025 | 113,92 | 114,80 | 113,92 | 114,80 | -2,23% | 813,00 |
| 23.04.2025 | 116,52 | 117,42 | 116,52 | 117,42 | 3,91% | 88,00 |
| 22.04.2025 | 112,10 | 113,00 | 112,10 | 113,00 | -2,85% | 1.507,00 |
| 17.04.2025 | 114,60 | 116,32 | 114,28 | 116,32 | 6,23% | 1.648,00 |
| 16.04.2025 | 108,64 | 111,50 | 108,64 | 109,50 | -2,61% | 384,00 |
| 15.04.2025 | 112,20 | 113,32 | 112,20 | 112,44 | 0,39% | 200,00 |
| 14.04.2025 | 110,00 | 112,00 | 110,00 | 112,00 | 0,85% | 408,00 |
| 11.04.2025 | 111,06 | 111,06 | 111,06 | 111,06 | -3,39% | - |
| 10.04.2025 | 114,96 | 114,96 | 114,96 | 114,96 | 4,74% | - |
| 09.04.2025 | 110,98 | 111,12 | 109,76 | 109,76 | -5,07% | 109,00 |
| 08.04.2025 | 114,48 | 116,40 | 114,48 | 115,62 | 0,10% | 1.149,00 |
| 07.04.2025 | 109,00 | 115,50 | 105,80 | 115,50 | 0,84% | 250,00 |
| 04.04.2025 | 118,30 | 119,00 | 114,54 | 114,54 | -4,42% | 992,00 |
| 03.04.2025 | 119,00 | 119,84 | 119,00 | 119,84 | -1,14% | 30,00 |
| 02.04.2025 | 121,48 | 121,48 | 121,14 | 121,22 | -1,21% | 28,00 |
| 01.04.2025 | 122,12 | 122,70 | 122,12 | 122,70 | 2,64% | 4,00 |
| 31.03.2025 | 119,78 | 121,38 | 119,54 | 119,54 | -1,60% | 29,00 |
| 28.03.2025 | 121,46 | 121,48 | 121,46 | 121,48 | -0,43% | 5,00 |
| 27.03.2025 | 117,36 | 122,00 | 117,36 | 122,00 | 4,97% | 67,00 |
| 26.03.2025 | 116,22 | 116,22 | 116,22 | 116,22 | -1,01% | - |
| 25.03.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 0,26% | - |
| 24.03.2025 | 117,00 | 117,10 | 117,00 | 117,10 | 0,22% | 59,00 |
| 21.03.2025 | 116,84 | 116,84 | 116,84 | 116,84 | -0,02% | - |
| 20.03.2025 | 116,86 | 116,86 | 116,86 | 116,86 | 0,57% | - |
| 19.03.2025 | 115,34 | 116,20 | 115,34 | 116,20 | 0,87% | 300,00 |
| 18.03.2025 | 116,28 | 117,16 | 114,96 | 115,20 | -1,47% | 230,00 |
| 17.03.2025 | 115,50 | 116,92 | 115,50 | 116,92 | 0,15% | 237,00 |
| 14.03.2025 | 117,74 | 117,74 | 116,74 | 116,74 | -2,67% | 4,00 |
| 13.03.2025 | 118,44 | 120,20 | 118,44 | 119,94 | 0,37% | 422,00 |
| 12.03.2025 | 121,58 | 121,58 | 119,50 | 119,50 | -2,00% | 76,00 |
| 11.03.2025 | 126,22 | 126,22 | 121,94 | 121,94 | -3,92% | 50,00 |
| 10.03.2025 | 125,50 | 127,38 | 125,50 | 126,92 | 1,13% | 270,00 |
| 07.03.2025 | 124,52 | 125,50 | 123,86 | 125,50 | 1,31% | 202,00 |
| 06.03.2025 | 127,10 | 127,28 | 123,88 | 123,88 | -3,13% | 154,00 |
| 05.03.2025 | 129,50 | 129,50 | 127,86 | 127,88 | -2,34% | 29,00 |
| 04.03.2025 | 133,54 | 133,78 | 130,94 | 130,94 | -1,55% | 272,00 |
| 03.03.2025 | 132,60 | 133,26 | 132,06 | 133,00 | 2,31% | 326,00 |
| 28.02.2025 | 130,42 | 132,00 | 130,00 | 130,00 | -0,35% | 105,00 |
| 27.02.2025 | 129,50 | 131,20 | 129,50 | 130,46 | 0,79% | 138,00 |
| 26.02.2025 | 129,32 | 129,44 | 129,32 | 129,44 | -0,37% | 9,00 |
| 25.02.2025 | 128,50 | 129,92 | 128,50 | 129,92 | -0,06% | 40,00 |
| 24.02.2025 | 129,28 | 130,00 | 129,28 | 130,00 | 2,72% | 321,00 |
| 21.02.2025 | 126,56 | 126,56 | 126,56 | 126,56 | 0,22% | - |
| 20.02.2025 | 126,18 | 126,98 | 126,18 | 126,28 | 0,86% | 56,00 |
| 19.02.2025 | 124,20 | 125,20 | 123,00 | 125,20 | 0,51% | 95,00 |
| 18.02.2025 | 124,72 | 125,00 | 123,00 | 124,56 | 1,27% | 169,00 |
| 17.02.2025 | 124,90 | 125,12 | 123,00 | 123,00 | -1,49% | 135,00 |
| 14.02.2025 | 125,80 | 126,38 | 124,86 | 124,86 | 0,00% | 243,00 |
| 13.02.2025 | 124,86 | 124,86 | 124,86 | 124,86 | -0,34% | - |
| 12.02.2025 | 126,54 | 127,08 | 125,28 | 125,28 | -2,22% | 88,00 |
| 11.02.2025 | 126,96 | 128,12 | 126,96 | 128,12 | 2,04% | 10,00 |
| 10.02.2025 | 124,90 | 125,92 | 124,90 | 125,56 | 2,10% | 83,00 |
| 07.02.2025 | 122,98 | 122,98 | 122,98 | 122,98 | -1,32% | - |
| 06.02.2025 | 126,84 | 128,60 | 124,62 | 124,62 | -1,31% | 257,00 |
| 05.02.2025 | 123,82 | 126,28 | 123,24 | 126,28 | 1,77% | 190,00 |
| 04.02.2025 | 124,12 | 124,12 | 124,08 | 124,08 | -0,35% | 50,00 |
| 03.02.2025 | 122,98 | 124,52 | 121,04 | 124,52 | 0,68% | 368,00 |
| 31.01.2025 | 123,78 | 123,78 | 123,68 | 123,68 | 1,66% | 6,00 |
| 30.01.2025 | 122,64 | 122,64 | 121,66 | 121,66 | -0,08% | 25,00 |
| 29.01.2025 | 121,76 | 121,76 | 121,76 | 121,76 | -0,77% | - |
| 28.01.2025 | 123,46 | 123,70 | 122,70 | 122,70 | 1,34% | 164,00 |
| 27.01.2025 | 118,80 | 121,08 | 118,80 | 121,08 | 2,80% | 63,00 |
| 24.01.2025 | 117,48 | 118,38 | 117,48 | 117,78 | 1,17% | 285,00 |
| 23.01.2025 | 112,92 | 116,68 | 112,92 | 116,42 | 2,74% | 218,00 |
| 22.01.2025 | 112,04 | 113,32 | 112,04 | 113,32 | 1,87% | 278,00 |
| 21.01.2025 | 108,74 | 111,24 | 108,74 | 111,24 | 0,85% | 50,00 |
| 20.01.2025 | 110,30 | 110,30 | 110,30 | 110,30 | -0,74% | 91,00 |
| 17.01.2025 | 110,48 | 111,12 | 110,22 | 111,12 | 2,81% | 1.317,00 |
| 16.01.2025 | 108,04 | 108,08 | 108,04 | 108,08 | -0,06% | 15,00 |
| 15.01.2025 | 109,42 | 109,42 | 108,14 | 108,14 | -1,69% | 120,00 |