195,000€
4,06%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 190,80 | 197,80 | 190,60 | 197,80 | 5,55% | 17,00 |
| 12.02.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 0,97% | 5,00 |
| 11.02.2026 | 185,80 | 185,80 | 185,60 | 185,60 | -1,49% | 5,00 |
| 10.02.2026 | 186,60 | 188,40 | 186,60 | 188,40 | 0,53% | 100,00 |
| 09.02.2026 | 187,60 | 189,60 | 185,00 | 187,40 | -0,85% | 329,00 |
| 06.02.2026 | 184,60 | 189,00 | 184,60 | 189,00 | 3,28% | 50,00 |
| 05.02.2026 | 183,00 | 185,00 | 182,80 | 183,00 | 2,92% | 399,00 |
| 04.02.2026 | 189,80 | 189,80 | 177,80 | 177,80 | -7,40% | 1,00 |
| 03.02.2026 | 190,20 | 192,00 | 190,20 | 192,00 | -0,41% | 60,00 |
| 02.02.2026 | 185,60 | 192,80 | 185,60 | 192,80 | 5,01% | 71,00 |
| 30.01.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -0,33% | - |
| 29.01.2026 | 181,60 | 184,20 | 181,60 | 184,20 | -0,43% | 1,00 |
| 28.01.2026 | 185,80 | 185,80 | 184,40 | 185,00 | -2,12% | 51,00 |
| 27.01.2026 | 185,20 | 189,00 | 185,20 | 189,00 | 2,27% | 60,00 |
| 26.01.2026 | 183,80 | 185,40 | 183,80 | 184,80 | -0,86% | 28,00 |
| 23.01.2026 | 184,80 | 187,00 | 184,20 | 186,40 | 0,11% | 228,00 |
| 22.01.2026 | 184,00 | 186,20 | 183,60 | 186,20 | 1,86% | 26,00 |
| 21.01.2026 | 183,60 | 184,80 | 182,00 | 182,80 | 1,22% | 167,00 |
| 20.01.2026 | 182,20 | 182,20 | 180,40 | 180,60 | -0,66% | 478,00 |
| 19.01.2026 | 183,00 | 183,00 | 181,40 | 181,80 | -2,05% | 795,00 |
| 16.01.2026 | 184,60 | 187,80 | 184,60 | 185,60 | -1,28% | 108,00 |
| 15.01.2026 | 189,80 | 192,40 | 188,00 | 188,00 | -0,21% | 75,00 |
| 14.01.2026 | 188,40 | 191,00 | 188,00 | 188,40 | 0,00% | 181,00 |
| 13.01.2026 | 187,60 | 189,60 | 185,80 | 188,40 | 0,11% | 40,00 |
| 12.01.2026 | 187,40 | 190,00 | 187,20 | 188,20 | -1,88% | 50,00 |
| 09.01.2026 | 191,40 | 194,60 | 191,40 | 191,80 | 0,10% | 202,00 |
| 08.01.2026 | 199,00 | 199,00 | 191,60 | 191,60 | -2,54% | 126,00 |
| 07.01.2026 | 190,40 | 196,60 | 190,40 | 196,60 | 3,47% | 9,00 |
| 06.01.2026 | 187,20 | 190,00 | 186,60 | 190,00 | 1,60% | 66,00 |
| 05.01.2026 | 195,40 | 196,60 | 187,00 | 187,00 | -3,21% | 195,00 |
| 02.01.2026 | 193,80 | 196,60 | 193,20 | 193,20 | -0,92% | 410,00 |
| 30.12.2025 | 195,00 | 195,00 | 195,00 | 195,00 | -0,91% | - |
| 29.12.2025 | 196,40 | 196,80 | 196,40 | 196,80 | 2,18% | 4,00 |
| 23.12.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -1,13% | - |
| 22.12.2025 | 194,80 | 194,80 | 194,80 | 194,80 | 1,88% | 33,00 |
| 19.12.2025 | 189,20 | 191,20 | 189,20 | 191,20 | 0,63% | 37,00 |
| 18.12.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -1,35% | - |
| 17.12.2025 | 190,00 | 193,00 | 190,00 | 192,60 | -1,03% | 45,00 |
| 16.12.2025 | 192,40 | 194,60 | 192,40 | 194,60 | 1,25% | 43,00 |
| 15.12.2025 | 189,40 | 192,20 | 189,40 | 192,20 | 1,37% | 50,00 |
| 12.12.2025 | 189,80 | 192,60 | 188,80 | 189,60 | -0,84% | 85,00 |
| 11.12.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -0,73% | - |
| 10.12.2025 | 190,60 | 193,00 | 190,60 | 192,60 | 0,42% | 85,00 |
| 09.12.2025 | 191,00 | 191,80 | 191,00 | 191,80 | -1,74% | 33,00 |
| 08.12.2025 | 195,00 | 195,20 | 193,00 | 195,20 | 0,41% | 35,00 |
| 05.12.2025 | 195,20 | 197,20 | 194,20 | 194,40 | -1,52% | 81,00 |
| 04.12.2025 | 196,40 | 198,40 | 196,40 | 197,40 | 0,30% | 72,00 |
| 03.12.2025 | 191,80 | 196,80 | 191,80 | 196,80 | 0,31% | 155,00 |
| 02.12.2025 | 192,80 | 196,20 | 192,80 | 196,20 | 1,13% | 35,00 |
| 01.12.2025 | 195,00 | 195,00 | 194,00 | 194,00 | -0,51% | 3,00 |
| 28.11.2025 | 195,60 | 197,80 | 195,00 | 195,00 | -1,32% | 75,00 |
| 27.11.2025 | 195,40 | 197,60 | 195,40 | 197,60 | -1,94% | 1,00 |
| 26.11.2025 | 199,20 | 201,50 | 199,20 | 201,50 | 0,75% | 36,00 |
| 25.11.2025 | 198,20 | 200,00 | 198,20 | 200,00 | -1,23% | 440,00 |
| 24.11.2025 | 204,00 | 204,00 | 202,50 | 202,50 | -1,46% | 2,00 |
| 21.11.2025 | 198,00 | 205,50 | 198,00 | 205,50 | 3,47% | 123,00 |
| 20.11.2025 | 204,00 | 204,00 | 198,60 | 198,60 | -1,19% | 180,00 |
| 19.11.2025 | 201,00 | 203,00 | 201,00 | 201,00 | -0,99% | 73,00 |
| 18.11.2025 | 200,00 | 203,00 | 200,00 | 203,00 | 1,50% | 90,00 |
| 17.11.2025 | 201,50 | 201,50 | 199,40 | 200,00 | -0,74% | 72,00 |
| 14.11.2025 | 198,60 | 201,50 | 198,60 | 201,50 | 0,00% | 80,00 |
| 13.11.2025 | 200,00 | 201,50 | 200,00 | 201,50 | 4,08% | 50,00 |
| 12.11.2025 | 193,60 | 193,60 | 193,60 | 193,60 | 2,87% | - |
| 11.11.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -0,53% | - |
| 10.11.2025 | 189,00 | 189,20 | 189,00 | 189,20 | 0,53% | 16,00 |
| 07.11.2025 | 189,00 | 189,00 | 188,20 | 188,20 | -0,63% | 11,00 |
| 06.11.2025 | 187,40 | 189,40 | 187,20 | 189,40 | 1,50% | 21,00 |
| 05.11.2025 | 187,00 | 187,00 | 186,60 | 186,60 | 2,30% | 24,00 |
| 04.11.2025 | 182,40 | 182,40 | 182,40 | 182,40 | -1,41% | 200,00 |
| 03.11.2025 | 190,00 | 190,60 | 185,00 | 185,00 | -1,60% | 135,00 |
| 31.10.2025 | 194,80 | 198,20 | 188,00 | 188,00 | -4,57% | 403,00 |
| 30.10.2025 | 192,80 | 197,00 | 192,80 | 197,00 | 1,03% | 184,00 |
| 29.10.2025 | 194,80 | 195,00 | 192,80 | 195,00 | -0,10% | 211,00 |
| 28.10.2025 | 194,60 | 195,20 | 194,00 | 195,20 | -0,20% | 11,00 |
| 27.10.2025 | 195,60 | 195,60 | 195,60 | 195,60 | -1,01% | 5,00 |
| 24.10.2025 | 195,80 | 197,60 | 195,80 | 197,60 | 0,71% | 51,00 |
| 23.10.2025 | 196,20 | 196,20 | 196,20 | 196,20 | -1,31% | - |
| 22.10.2025 | 198,20 | 198,80 | 198,20 | 198,80 | 0,10% | 83,00 |
| 21.10.2025 | 198,60 | 198,60 | 198,60 | 198,60 | -0,50% | 91,00 |
| 20.10.2025 | 198,00 | 199,60 | 198,00 | 199,60 | 2,15% | 164,00 |
| 17.10.2025 | 192,20 | 195,40 | 192,20 | 195,40 | 0,41% | 40,00 |
| 16.10.2025 | 195,00 | 195,00 | 194,60 | 194,60 | 0,10% | 55,00 |
| 15.10.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -1,72% | - |
| 14.10.2025 | 197,40 | 197,80 | 197,40 | 197,80 | -1,59% | 6,00 |
| 13.10.2025 | 200,50 | 201,00 | 200,50 | 201,00 | 0,50% | 11,00 |
| 10.10.2025 | 198,40 | 202,00 | 198,40 | 200,00 | -0,25% | 90,00 |
| 09.10.2025 | 197,60 | 200,50 | 197,60 | 200,50 | 0,55% | 30,00 |
| 08.10.2025 | 199,40 | 199,40 | 199,40 | 199,40 | 0,10% | - |
| 07.10.2025 | 196,20 | 199,20 | 196,20 | 199,20 | 1,74% | 115,00 |
| 06.10.2025 | 199,20 | 200,50 | 195,80 | 195,80 | -2,34% | 1.331,00 |
| 03.10.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,99% | - |
| 02.10.2025 | 209,50 | 209,50 | 202,50 | 202,50 | -2,41% | 438,00 |
| 01.10.2025 | 195,80 | 207,50 | 195,80 | 207,50 | 6,19% | 119,00 |
| 30.09.2025 | 189,80 | 195,40 | 189,80 | 195,40 | 3,28% | 3,00 |
| 29.09.2025 | 187,40 | 189,20 | 187,40 | 189,20 | 1,61% | 1,00 |
| 26.09.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -0,53% | - |
| 25.09.2025 | 187,00 | 187,20 | 186,00 | 187,20 | 0,00% | 220,00 |
| 24.09.2025 | 188,60 | 189,20 | 187,20 | 187,20 | -1,37% | 193,00 |
| 23.09.2025 | 188,40 | 191,20 | 187,80 | 189,80 | -0,11% | 645,00 |
| 22.09.2025 | 190,40 | 190,40 | 187,60 | 190,00 | 0,64% | 896,00 |