196,000€
-0,10%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 188,80 | 188,80 | 188,80 | 188,80 | 0,85% | - |
| 18.09.2025 | 187,20 | 188,00 | 187,20 | 187,20 | 0,97% | 41,00 |
| 17.09.2025 | 181,40 | 185,40 | 181,40 | 185,40 | 1,98% | 104,00 |
| 16.09.2025 | 184,40 | 184,40 | 181,80 | 181,80 | -1,30% | 5,00 |
| 15.09.2025 | 185,40 | 185,40 | 184,20 | 184,20 | -1,39% | 11,00 |
| 12.09.2025 | 188,00 | 188,00 | 186,80 | 186,80 | -2,05% | 17,00 |
| 11.09.2025 | 182,30 | 191,40 | 179,30 | 190,70 | 6,66% | 3.980,00 |
| 10.09.2025 | 179,40 | 179,40 | 178,80 | 178,80 | 0,79% | 121,00 |
| 08.09.2025 | 181,60 | 181,90 | 176,80 | 177,40 | -1,66% | 113,00 |
| 05.09.2025 | 182,40 | 183,60 | 180,40 | 180,40 | -1,20% | 23,00 |
| 04.09.2025 | 181,60 | 182,80 | 181,60 | 182,60 | 0,66% | 24,00 |
| 03.09.2025 | 181,40 | 181,40 | 181,40 | 181,40 | 1,11% | - |
| 02.09.2025 | 179,40 | 179,40 | 179,40 | 179,40 | 0,45% | - |
| 01.09.2025 | 179,40 | 179,40 | 178,60 | 178,60 | -0,56% | 217,00 |
| 29.08.2025 | 177,80 | 179,60 | 177,20 | 179,60 | 1,13% | 101,00 |
| 28.08.2025 | 177,60 | 177,60 | 177,60 | 177,60 | -1,00% | 5,00 |
| 27.08.2025 | 179,40 | 180,00 | 179,40 | 179,40 | 1,01% | 129,00 |
| 26.08.2025 | 177,60 | 177,60 | 177,60 | 177,60 | -0,78% | - |
| 25.08.2025 | 179,00 | 180,40 | 178,20 | 179,00 | -0,78% | 375,00 |
| 22.08.2025 | 180,60 | 180,60 | 180,40 | 180,40 | -0,33% | 47,00 |
| 21.08.2025 | 180,40 | 181,00 | 180,40 | 181,00 | 0,56% | 13,00 |
| 20.08.2025 | 177,80 | 181,00 | 177,80 | 180,00 | 1,12% | 166,00 |
| 19.08.2025 | 176,80 | 178,00 | 176,80 | 178,00 | 0,68% | 55,00 |
| 18.08.2025 | 176,60 | 177,60 | 176,60 | 176,80 | 0,57% | 24,00 |
| 15.08.2025 | 174,80 | 176,60 | 174,80 | 175,80 | 0,46% | 152,00 |
| 14.08.2025 | 171,80 | 175,00 | 171,40 | 175,00 | 3,06% | 42,00 |
| 13.08.2025 | 169,80 | 170,80 | 169,80 | 169,80 | -1,16% | 488,00 |
| 12.08.2025 | 170,80 | 171,80 | 170,80 | 171,80 | 1,18% | 2,00 |
| 11.08.2025 | 170,80 | 170,80 | 169,80 | 169,80 | -0,59% | 79,00 |
| 08.08.2025 | 170,80 | 171,80 | 170,80 | 170,80 | 0,83% | 57,00 |
| 07.08.2025 | 167,60 | 169,40 | 167,60 | 169,40 | 0,95% | 126,00 |
| 06.08.2025 | 171,80 | 171,80 | 167,40 | 167,80 | -1,87% | 96,00 |
| 05.08.2025 | 170,80 | 171,80 | 169,80 | 171,00 | 0,71% | 170,00 |
| 04.08.2025 | 168,80 | 169,80 | 168,00 | 169,80 | -0,12% | 226,00 |
| 01.08.2025 | 164,80 | 170,00 | 163,80 | 170,00 | 0,47% | 210,00 |
| 31.07.2025 | 165,80 | 173,00 | 165,80 | 169,20 | 2,67% | 38,00 |
| 30.07.2025 | 165,60 | 166,40 | 164,80 | 164,80 | -0,12% | 210,00 |
| 29.07.2025 | 163,00 | 165,00 | 163,00 | 165,00 | 1,60% | 154,00 |
| 28.07.2025 | 163,40 | 164,20 | 162,40 | 162,40 | 0,25% | 283,00 |
| 25.07.2025 | 162,60 | 163,20 | 162,00 | 162,00 | 0,00% | 40,00 |
| 24.07.2025 | 161,40 | 162,00 | 161,40 | 162,00 | 0,37% | 11,00 |
| 23.07.2025 | 159,00 | 161,40 | 159,00 | 161,40 | 2,67% | 88,00 |
| 22.07.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,13% | - |
| 21.07.2025 | 162,80 | 163,80 | 159,00 | 159,00 | -3,40% | 41,00 |
| 18.07.2025 | 164,80 | 164,80 | 164,60 | 164,60 | -0,12% | 9,00 |
| 17.07.2025 | 163,80 | 164,80 | 163,80 | 164,80 | 1,73% | 5,00 |
| 16.07.2025 | 160,00 | 162,00 | 160,00 | 162,00 | 1,25% | 7,00 |
| 15.07.2025 | 162,40 | 163,80 | 160,00 | 160,00 | -2,20% | 60,00 |
| 14.07.2025 | 165,00 | 165,00 | 163,00 | 163,60 | -2,15% | 204,00 |
| 11.07.2025 | 166,20 | 167,20 | 166,20 | 167,20 | -0,48% | 41,00 |
| 10.07.2025 | 162,00 | 168,00 | 162,00 | 168,00 | 4,09% | 150,00 |
| 09.07.2025 | 161,80 | 162,00 | 161,40 | 161,40 | -0,25% | 56,00 |
| 08.07.2025 | 159,80 | 164,00 | 158,80 | 161,80 | -0,12% | 76,00 |
| 07.07.2025 | 160,20 | 162,00 | 159,40 | 162,00 | 1,89% | 218,00 |
| 04.07.2025 | 159,40 | 160,60 | 159,00 | 159,00 | -1,12% | 338,00 |
| 03.07.2025 | 161,60 | 161,60 | 160,60 | 160,80 | -1,11% | 89,00 |
| 02.07.2025 | 163,00 | 163,00 | 160,80 | 162,60 | 3,70% | 144,00 |
| 01.07.2025 | 157,20 | 157,20 | 155,80 | 156,80 | 0,26% | 229,00 |
| 30.06.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -1,76% | 70,00 |
| 27.06.2025 | 159,80 | 160,80 | 158,80 | 159,20 | 0,13% | 81,00 |
| 26.06.2025 | 158,80 | 160,80 | 158,80 | 159,00 | -0,75% | 42,00 |
| 25.06.2025 | 159,60 | 161,20 | 159,20 | 160,20 | 1,14% | 104,00 |
| 24.06.2025 | 159,00 | 159,00 | 158,20 | 158,40 | -1,00% | 55,00 |
| 23.06.2025 | 161,40 | 161,40 | 160,00 | 160,00 | -0,62% | 37,00 |
| 20.06.2025 | 161,60 | 161,60 | 161,00 | 161,00 | 0,63% | 79,00 |
| 19.06.2025 | 161,40 | 162,00 | 160,00 | 160,00 | -0,62% | 565,00 |
| 18.06.2025 | 160,60 | 161,00 | 160,60 | 161,00 | -1,71% | 20,00 |
| 17.06.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 0,00% | - |
| 16.06.2025 | 166,40 | 166,40 | 163,40 | 163,80 | -1,09% | 394,00 |
| 13.06.2025 | 164,20 | 166,80 | 164,20 | 165,60 | 0,98% | 18,00 |
| 12.06.2025 | 165,00 | 165,20 | 164,00 | 164,00 | -0,73% | 70,00 |
| 11.06.2025 | 165,40 | 165,40 | 165,20 | 165,20 | -0,48% | 120,00 |
| 10.06.2025 | 165,40 | 166,00 | 165,00 | 166,00 | -0,72% | 84,00 |
| 09.06.2025 | 167,00 | 167,20 | 166,00 | 167,20 | 1,21% | 115,00 |
| 06.06.2025 | 164,20 | 165,20 | 164,20 | 165,20 | 0,36% | 50,00 |