91,070€
-3,24%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 90,72 | 91,15 | 90,38 | 91,14 | -3,17% | - |
| 08.09.2026 | 92,76 | 94,12 | 92,76 | 94,12 | 3,43% | 108,00 |
| 07.09.2026 | 92,94 | 92,94 | 91,00 | 91,00 | -1,92% | 25,00 |
| 04.09.2026 | 93,24 | 93,24 | 92,78 | 92,78 | -3,93% | 5,00 |
| 03.09.2026 | 94,92 | 96,58 | 94,92 | 96,58 | 3,07% | 105,00 |
| 02.09.2026 | 93,70 | 93,70 | 93,70 | 93,70 | -0,30% | - |
| 01.09.2026 | 94,76 | 94,76 | 93,98 | 93,98 | -2,79% | 1.940,00 |
| 31.08.2026 | 96,68 | 96,68 | 96,68 | 96,68 | 1,28% | - |
| 28.08.2026 | 95,46 | 95,46 | 95,46 | 95,46 | -2,19% | - |
| 27.08.2026 | 97,60 | 97,60 | 97,60 | 97,60 | -0,91% | - |
| 26.08.2026 | 99,18 | 100,50 | 98,50 | 98,50 | -1,28% | 261,00 |
| 25.08.2026 | 99,78 | 99,78 | 99,78 | 99,78 | -0,22% | - |
| 24.08.2026 | 99,48 | 100,00 | 99,48 | 100,00 | 2,84% | 2.838,00 |
| 21.08.2026 | 97,24 | 97,24 | 97,24 | 97,24 | 0,77% | - |
| 20.08.2026 | 98,36 | 98,36 | 96,50 | 96,50 | -0,29% | 89,00 |
| 19.08.2026 | 96,78 | 96,78 | 96,78 | 96,78 | -0,33% | - |
| 18.08.2026 | 94,94 | 97,10 | 94,94 | 97,10 | 2,08% | 312,00 |
| 17.08.2026 | 95,12 | 95,12 | 95,12 | 95,12 | -0,96% | - |
| 14.08.2026 | 96,04 | 96,04 | 96,04 | 96,04 | -0,23% | - |
| 13.08.2026 | 95,90 | 98,00 | 95,90 | 96,26 | 1,93% | 130,00 |
| 12.08.2026 | 94,80 | 94,80 | 94,44 | 94,44 | -1,01% | 207,00 |
| 11.08.2026 | 94,46 | 95,40 | 93,02 | 95,40 | 3,27% | 161,00 |
| 10.08.2026 | 92,98 | 92,98 | 92,10 | 92,38 | -1,77% | 135,00 |
| 07.08.2026 | 93,36 | 94,04 | 93,36 | 94,04 | 1,97% | 15,00 |
| 06.08.2026 | 91,20 | 92,22 | 91,20 | 92,22 | 1,14% | 16,00 |
| 05.08.2026 | 91,16 | 91,18 | 91,16 | 91,18 | -0,68% | 50,00 |
| 04.08.2026 | 92,80 | 93,44 | 91,80 | 91,80 | -1,16% | 305,00 |
| 03.08.2026 | 91,38 | 92,88 | 91,04 | 92,88 | 1,51% | 55,00 |
| 31.07.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 0,24% | - |
| 30.07.2026 | 94,02 | 94,02 | 91,28 | 91,28 | -4,34% | 26,00 |
| 29.07.2026 | 93,74 | 95,42 | 93,50 | 95,42 | 0,82% | 180,00 |
| 28.07.2026 | 91,54 | 94,64 | 91,54 | 94,64 | 1,85% | 115,00 |
| 27.07.2026 | 90,16 | 92,92 | 89,36 | 92,92 | 2,49% | 51,00 |
| 24.07.2026 | 88,22 | 90,66 | 88,22 | 90,66 | 3,45% | 107,00 |
| 23.07.2026 | 87,64 | 87,64 | 87,64 | 87,64 | 0,97% | 60,00 |
| 22.07.2026 | 87,02 | 87,02 | 86,68 | 86,80 | -3,15% | 151,00 |
| 21.07.2026 | 88,78 | 89,62 | 88,10 | 89,62 | 1,40% | 91,00 |
| 20.07.2026 | 88,32 | 88,38 | 87,50 | 88,38 | -0,70% | 84,00 |
| 17.07.2026 | 84,92 | 89,00 | 84,92 | 89,00 | 2,89% | 140,00 |
| 16.07.2026 | 77,58 | 87,82 | 77,58 | 86,50 | 11,79% | 238,00 |
| 15.07.2026 | 77,52 | 78,60 | 77,38 | 77,38 | -1,23% | 209,00 |
| 14.07.2026 | 80,58 | 80,58 | 78,34 | 78,34 | -3,97% | 572,00 |
| 13.07.2026 | 82,14 | 82,14 | 81,58 | 81,58 | -0,68% | 23,00 |
| 10.07.2026 | 82,20 | 82,20 | 82,14 | 82,14 | 0,00% | 10,00 |
| 09.07.2026 | 83,02 | 83,02 | 82,14 | 82,14 | -3,05% | 260,00 |
| 08.07.2026 | 83,58 | 84,72 | 83,58 | 84,72 | -0,75% | 30,00 |
| 07.07.2026 | 83,32 | 85,36 | 83,32 | 85,36 | 1,98% | 50,00 |
| 06.07.2026 | 84,42 | 84,42 | 82,76 | 83,70 | 0,72% | 412,00 |
| 03.07.2026 | 83,10 | 83,10 | 83,10 | 83,10 | -0,12% | - |
| 02.07.2026 | 80,62 | 83,20 | 80,62 | 83,20 | 5,02% | 202,00 |
| 01.07.2026 | 79,22 | 79,22 | 79,22 | 79,22 | -1,05% | - |
| 30.06.2026 | 81,18 | 81,18 | 80,06 | 80,06 | -2,13% | 10,00 |
| 29.06.2026 | 82,42 | 83,42 | 81,80 | 81,80 | 0,34% | 100,00 |
| 26.06.2026 | 81,52 | 81,52 | 81,52 | 81,52 | -0,88% | - |
| 25.06.2026 | 79,48 | 82,56 | 78,36 | 82,24 | 2,95% | 690,00 |
| 24.06.2026 | 79,38 | 80,92 | 79,38 | 79,88 | 2,89% | 110,00 |
| 23.06.2026 | 76,62 | 77,64 | 76,62 | 77,64 | 1,36% | 21,00 |
| 22.06.2026 | 78,36 | 78,36 | 76,60 | 76,60 | -0,39% | 133,00 |
| 19.06.2026 | 76,94 | 76,94 | 76,90 | 76,90 | -0,39% | 215,00 |
| 18.06.2026 | 76,74 | 77,20 | 76,50 | 77,20 | -0,82% | 165,00 |
| 17.06.2026 | 77,82 | 78,38 | 77,82 | 77,84 | 0,49% | 80,00 |
| 16.06.2026 | 76,30 | 77,46 | 76,30 | 77,46 | 3,06% | 360,00 |
| 15.06.2026 | 75,92 | 77,04 | 75,16 | 75,16 | -0,50% | 976,00 |
| 12.06.2026 | 77,26 | 77,30 | 75,52 | 75,54 | -1,92% | 135,00 |
| 11.06.2026 | 77,02 | 77,02 | 77,02 | 77,02 | 0,03% | - |
| 10.06.2026 | 78,62 | 79,20 | 77,00 | 77,00 | -3,07% | 105,00 |
| 09.06.2026 | 78,72 | 79,62 | 78,14 | 79,44 | 1,30% | 135,00 |
| 08.06.2026 | 78,76 | 80,32 | 78,42 | 78,42 | -1,21% | 185,00 |
| 05.06.2026 | 77,76 | 79,38 | 77,76 | 79,38 | 2,16% | 725,00 |
| 04.06.2026 | 74,80 | 77,70 | 74,80 | 77,70 | 3,30% | 190,00 |
| 03.06.2026 | 74,58 | 75,52 | 74,50 | 75,22 | 1,62% | 501,00 |
| 02.06.2026 | 75,06 | 75,94 | 74,02 | 74,02 | -1,75% | 235,00 |
| 01.06.2026 | 73,78 | 75,34 | 73,78 | 75,34 | 2,39% | 1.456,00 |
| 29.05.2026 | 73,86 | 74,76 | 73,58 | 73,58 | -0,70% | 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 |