73,740€
-0,49%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 74,15 | 74,80 | 73,30 | 73,78 | -0,43% | 220,00 |
| 28.05.2026 | 73,56 | 74,10 | 73,56 | 74,10 | 0,14% | 55,00 |
| 27.05.2026 | 74,74 | 74,74 | 74,00 | 74,00 | 0,05% | 30,00 |
| 26.05.2026 | 75,04 | 76,54 | 73,96 | 73,96 | -1,12% | 180,00 |
| 25.05.2026 | 75,04 | 75,04 | 74,80 | 74,80 | -0,95% | 200,00 |
| 22.05.2026 | 75,38 | 76,90 | 74,88 | 75,52 | -0,42% | 185,00 |
| 21.05.2026 | 76,70 | 76,94 | 75,84 | 75,84 | -2,32% | 830,00 |
| 20.05.2026 | 76,34 | 77,64 | 75,94 | 77,64 | 1,44% | 303,00 |
| 19.05.2026 | 75,18 | 76,54 | 75,16 | 76,54 | 1,75% | 307,00 |
| 18.05.2026 | 72,26 | 75,22 | 72,26 | 75,22 | 2,98% | 605,00 |
| 15.05.2026 | 72,54 | 73,06 | 72,54 | 73,04 | 1,00% | 175,00 |
| 14.05.2026 | 71,38 | 72,32 | 71,38 | 72,32 | 0,86% | 50,00 |
| 13.05.2026 | 71,66 | 72,32 | 70,96 | 71,70 | 0,53% | 260,00 |
| 12.05.2026 | 69,90 | 71,42 | 69,90 | 71,32 | 1,94% | 957,00 |
| 11.05.2026 | 71,48 | 72,56 | 69,76 | 69,96 | -5,05% | 580,00 |
| 08.05.2026 | 73,90 | 75,02 | 73,68 | 73,68 | -1,15% | 30,00 |
| 07.05.2026 | 73,20 | 74,54 | 72,92 | 74,54 | 1,08% | 430,00 |
| 06.05.2026 | 74,10 | 74,66 | 73,66 | 73,74 | -1,21% | 50,00 |
| 05.05.2026 | 74,68 | 75,48 | 74,64 | 74,64 | -0,48% | 71,00 |
| 04.05.2026 | 77,38 | 77,38 | 75,00 | 75,00 | -3,10% | 840,00 |
| 30.04.2026 | 77,92 | 77,98 | 77,34 | 77,40 | -2,03% | 1.155,00 |
| 29.04.2026 | 79,98 | 80,56 | 79,00 | 79,00 | -1,13% | 65,00 |
| 28.04.2026 | 78,98 | 80,18 | 78,98 | 79,90 | 1,68% | 600,00 |
| 27.04.2026 | 77,96 | 78,58 | 77,96 | 78,58 | 0,77% | 92,00 |
| 24.04.2026 | 78,60 | 78,60 | 77,98 | 77,98 | -0,05% | 11,00 |
| 23.04.2026 | 77,92 | 78,56 | 77,92 | 78,02 | -0,64% | 48,00 |
| 22.04.2026 | 78,76 | 78,78 | 78,52 | 78,52 | -1,23% | 71,00 |
| 21.04.2026 | 81,28 | 82,86 | 79,50 | 79,50 | -4,24% | 138,00 |
| 20.04.2026 | 81,92 | 83,02 | 81,92 | 83,02 | 1,54% | 17,00 |
| 17.04.2026 | 80,78 | 81,76 | 80,52 | 81,76 | -1,75% | 78,00 |
| 16.04.2026 | 85,76 | 85,98 | 83,22 | 83,22 | -1,58% | 175,00 |
| 15.04.2026 | 85,36 | 85,36 | 84,56 | 84,56 | -1,19% | 270,00 |
| 14.04.2026 | 85,26 | 85,58 | 85,26 | 85,58 | -0,02% | 1,00 |
| 13.04.2026 | 85,90 | 85,90 | 83,98 | 85,60 | 0,71% | 1.195,00 |
| 10.04.2026 | 87,54 | 87,54 | 85,00 | 85,00 | -2,90% | 4,00 |
| 09.04.2026 | 88,46 | 88,46 | 87,54 | 87,54 | -0,86% | 5,00 |
| 08.04.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 0,46% | - |
| 07.04.2026 | 88,22 | 89,36 | 87,90 | 87,90 | -1,60% | 83,00 |
| 02.04.2026 | 88,04 | 89,33 | 88,04 | 89,33 | 0,86% | 20,00 |
| 01.04.2026 | 88,57 | 88,57 | 88,57 | 88,57 | -0,28% | - |
| 31.03.2026 | 88,82 | 88,82 | 88,82 | 88,82 | -1,32% | - |
| 30.03.2026 | 90,01 | 90,01 | 90,01 | 90,01 | -0,16% | - |
| 27.03.2026 | 90,99 | 91,98 | 90,15 | 90,15 | -1,34% | 2.655,00 |
| 26.03.2026 | 90,25 | 91,37 | 90,25 | 91,37 | 1,98% | 106,00 |
| 25.03.2026 | 89,60 | 89,60 | 89,60 | 89,60 | 0,49% | - |
| 24.03.2026 | 90,08 | 90,08 | 88,62 | 89,16 | -2,10% | 113,00 |
| 23.03.2026 | 90,86 | 91,22 | 90,86 | 91,07 | -0,42% | 823,00 |
| 20.03.2026 | 92,99 | 92,99 | 91,45 | 91,45 | -3,04% | 65,00 |
| 19.03.2026 | 94,33 | 95,37 | 93,97 | 94,32 | -0,86% | 585,00 |
| 18.03.2026 | 95,78 | 95,78 | 95,14 | 95,14 | -0,66% | 80,00 |
| 17.03.2026 | 95,22 | 95,77 | 95,22 | 95,77 | 1,93% | - |
| 16.03.2026 | 95,07 | 95,51 | 93,38 | 93,96 | -0,67% | 328,00 |
| 13.03.2026 | 93,80 | 94,59 | 93,80 | 94,59 | 0,12% | 235,00 |
| 12.03.2026 | 94,89 | 94,89 | 94,48 | 94,48 | -1,02% | 25,00 |
| 11.03.2026 | 95,45 | 95,45 | 95,45 | 95,45 | 1,12% | 52,00 |
| 10.03.2026 | 96,47 | 96,47 | 94,39 | 94,39 | -1,63% | 100,00 |
| 09.03.2026 | 92,00 | 95,95 | 91,88 | 95,95 | 1,83% | 90,00 |
| 06.03.2026 | 95,35 | 96,43 | 94,23 | 94,23 | -1,73% | 37,00 |
| 05.03.2026 | 97,73 | 97,73 | 95,89 | 95,89 | -0,32% | 149,00 |
| 04.03.2026 | 97,31 | 98,09 | 96,20 | 96,20 | -1,52% | 41,00 |
| 03.03.2026 | 97,15 | 97,68 | 95,79 | 97,68 | -1,33% | 55,00 |
| 02.03.2026 | 99,86 | 99,86 | 99,00 | 99,00 | 0,00% | 3.910,00 |
| 27.02.2026 | 99,00 | 99,00 | 99,00 | 99,00 | 1,14% | 3.000,00 |
| 26.02.2026 | 96,72 | 97,88 | 96,72 | 97,88 | 0,40% | 20,00 |
| 25.02.2026 | 96,83 | 98,29 | 95,96 | 97,49 | 0,20% | 41,00 |
| 24.02.2026 | 97,59 | 98,18 | 97,07 | 97,30 | 2,31% | 78,00 |
| 23.02.2026 | 94,34 | 95,10 | 94,34 | 95,10 | 1,48% | 15,00 |
| 20.02.2026 | 95,88 | 96,06 | 93,71 | 93,71 | -2,05% | 92,00 |
| 19.02.2026 | 95,78 | 95,78 | 95,67 | 95,67 | -0,48% | 5,00 |
| 18.02.2026 | 94,52 | 96,13 | 94,52 | 96,13 | 1,39% | 164,00 |
| 17.02.2026 | 94,66 | 95,47 | 94,66 | 94,81 | -0,28% | 40,00 |
| 16.02.2026 | 94,72 | 95,08 | 94,61 | 95,08 | 0,87% | 56,00 |
| 13.02.2026 | 93,64 | 94,26 | 93,64 | 94,26 | -1,16% | 157,00 |
| 12.02.2026 | 95,51 | 95,85 | 95,37 | 95,37 | 0,08% | 73,00 |
| 11.02.2026 | 93,98 | 95,29 | 93,98 | 95,29 | 1,45% | 50,00 |
| 10.02.2026 | 92,93 | 93,93 | 92,93 | 93,93 | 0,29% | 38,00 |
| 09.02.2026 | 93,84 | 93,84 | 93,41 | 93,66 | 0,89% | 202,00 |
| 06.02.2026 | 92,04 | 93,17 | 92,04 | 92,83 | 1,73% | 279,00 |
| 05.02.2026 | 91,42 | 91,42 | 91,25 | 91,25 | -0,90% | 10,00 |
| 04.02.2026 | 91,91 | 92,61 | 91,91 | 92,08 | 1,22% | 14,00 |
| 03.02.2026 | 93,06 | 93,06 | 90,97 | 90,97 | -1,85% | 145,00 |
| 02.02.2026 | 91,97 | 92,93 | 91,97 | 92,68 | 3,54% | 109,00 |
| 30.01.2026 | 88,41 | 89,51 | 88,41 | 89,51 | 0,72% | 155,00 |
| 29.01.2026 | 88,23 | 88,95 | 88,23 | 88,87 | 0,41% | 330,00 |
| 28.01.2026 | 90,09 | 90,09 | 88,51 | 88,51 | -1,21% | 113,00 |
| 27.01.2026 | 91,41 | 91,99 | 89,59 | 89,59 | -1,86% | 399,00 |
| 26.01.2026 | 90,82 | 92,16 | 90,46 | 91,29 | 1,23% | 3.153,00 |
| 23.01.2026 | 92,24 | 93,60 | 90,18 | 90,18 | -4,76% | 920,00 |
| 22.01.2026 | 103,00 | 103,72 | 93,60 | 94,69 | -8,19% | 123,00 |
| 21.01.2026 | 103,14 | 103,14 | 103,14 | 103,14 | 0,16% | - |
| 20.01.2026 | 103,40 | 104,18 | 102,98 | 102,98 | -1,51% | 50,00 |
| 19.01.2026 | 102,50 | 104,56 | 102,00 | 104,56 | -1,49% | 378,00 |
| 16.01.2026 | 106,14 | 106,14 | 106,14 | 106,14 | -0,43% | - |
| 15.01.2026 | 106,58 | 107,32 | 106,58 | 106,60 | 0,43% | 113,00 |
| 14.01.2026 | 106,22 | 107,06 | 106,14 | 106,14 | 0,99% | 90,00 |
| 13.01.2026 | 106,48 | 106,96 | 105,10 | 105,10 | -0,79% | 96,00 |
| 12.01.2026 | 107,16 | 107,70 | 105,94 | 105,94 | -2,66% | 272,00 |
| 09.01.2026 | 107,94 | 108,84 | 107,94 | 108,84 | -0,46% | 80,00 |
| 08.01.2026 | 108,22 | 109,34 | 108,22 | 109,34 | 0,48% | 80,00 |
| 07.01.2026 | 108,82 | 108,82 | 108,82 | 108,82 | 1,30% | - |