182,780€
-4,55%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 183,91 | 190,41 | 183,51 | 183,88 | -3,98% | 82,00 |
| 02.04.2025 | 190,04 | 192,70 | 190,04 | 191,50 | -0,15% | 1.738,00 |
| 01.04.2025 | 192,60 | 195,00 | 191,78 | 191,78 | -1,16% | 805,00 |
| 31.03.2025 | 187,74 | 194,04 | 187,70 | 194,04 | 2,29% | 105,00 |
| 28.03.2025 | 187,48 | 189,70 | 187,48 | 189,70 | 0,98% | 1,00 |
| 27.03.2025 | 187,86 | 187,86 | 187,86 | 187,86 | 0,20% | 1,00 |
| 26.03.2025 | 186,30 | 187,80 | 185,78 | 187,48 | 1,18% | 276,00 |
| 25.03.2025 | 192,68 | 192,68 | 184,74 | 185,30 | -4,29% | 402,00 |
| 24.03.2025 | 194,10 | 194,10 | 193,60 | 193,60 | 0,38% | 193,00 |
| 21.03.2025 | 195,44 | 195,44 | 192,86 | 192,86 | -1,31% | 1,00 |
| 20.03.2025 | 195,40 | 195,70 | 195,40 | 195,42 | -0,45% | 236,00 |
| 19.03.2025 | 195,06 | 196,30 | 195,06 | 196,30 | 0,48% | 80,00 |
| 18.03.2025 | 195,14 | 197,28 | 195,04 | 195,36 | 1,22% | 81,00 |
| 17.03.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -0,80% | 80,00 |
| 14.03.2025 | 195,12 | 195,12 | 192,44 | 194,56 | -0,98% | 293,00 |
| 13.03.2025 | 193,54 | 196,60 | 193,54 | 196,48 | 0,55% | 140,00 |
| 12.03.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,28% | 120,00 |
| 11.03.2025 | 198,84 | 200,90 | 194,86 | 194,86 | -2,57% | 245,00 |
| 10.03.2025 | 198,00 | 201,25 | 197,00 | 200,00 | 3,54% | 318,00 |
| 07.03.2025 | 193,88 | 195,94 | 193,16 | 193,16 | -0,49% | 89,00 |
| 06.03.2025 | 195,36 | 196,70 | 194,12 | 194,12 | 0,06% | 129,00 |
| 05.03.2025 | 195,32 | 195,32 | 194,00 | 194,00 | -2,79% | 221,00 |
| 04.03.2025 | 203,05 | 203,05 | 199,56 | 199,56 | -0,84% | 388,00 |
| 03.03.2025 | 202,00 | 202,00 | 198,74 | 201,25 | 1,81% | 286,00 |
| 28.02.2025 | 196,42 | 198,80 | 196,42 | 197,68 | 2,16% | 1.245,00 |
| 27.02.2025 | 193,50 | 193,50 | 193,50 | 193,50 | -0,41% | 23,00 |
| 26.02.2025 | 194,12 | 194,30 | 193,06 | 194,30 | -0,82% | 124,00 |
| 25.02.2025 | 194,44 | 195,90 | 194,44 | 195,90 | 0,23% | 60,00 |
| 24.02.2025 | 193,90 | 195,46 | 191,94 | 195,46 | 2,56% | 252,00 |
| 21.02.2025 | 190,58 | 190,58 | 190,58 | 190,58 | 0,37% | - |
| 20.02.2025 | 188,48 | 190,30 | 188,00 | 189,88 | 0,50% | 86,00 |
| 19.02.2025 | 187,58 | 188,94 | 187,12 | 188,94 | 0,68% | 118,00 |
| 18.02.2025 | 184,26 | 187,66 | 181,80 | 187,66 | 1,53% | 600,00 |
| 17.02.2025 | 183,00 | 184,84 | 182,86 | 184,84 | -0,41% | 249,00 |
| 14.02.2025 | 185,10 | 185,60 | 183,90 | 185,60 | 0,06% | 361,00 |
| 13.02.2025 | 184,86 | 187,00 | 184,82 | 185,48 | -0,28% | 208,00 |
| 12.02.2025 | 185,96 | 187,08 | 185,68 | 186,00 | 0,54% | 233,00 |
| 11.02.2025 | 183,90 | 185,00 | 183,90 | 185,00 | 0,28% | 55,00 |
| 10.02.2025 | 184,96 | 184,96 | 184,48 | 184,48 | -1,36% | 1,00 |
| 07.02.2025 | 184,94 | 187,02 | 184,94 | 187,02 | 0,01% | 50,00 |
| 06.02.2025 | 184,00 | 187,00 | 184,00 | 187,00 | 1,96% | 148,00 |
| 05.02.2025 | 181,96 | 183,40 | 181,96 | 183,40 | -0,05% | 105,00 |
| 04.02.2025 | 183,50 | 184,96 | 183,44 | 183,50 | -0,56% | 245,00 |
| 03.02.2025 | 177,02 | 184,54 | 177,02 | 184,54 | 3,48% | 188,00 |
| 31.01.2025 | 168,62 | 183,24 | 168,62 | 178,34 | 5,54% | 556,00 |
| 30.01.2025 | 168,44 | 169,56 | 168,44 | 168,98 | 0,07% | 21,00 |
| 29.01.2025 | 167,54 | 168,86 | 167,00 | 168,86 | -0,65% | 93,00 |
| 28.01.2025 | 168,72 | 169,96 | 168,72 | 169,96 | 6,34% | 117,00 |
| 27.01.2025 | 162,30 | 162,30 | 159,82 | 159,82 | -1,64% | 200,00 |
| 24.01.2025 | 162,76 | 162,90 | 161,36 | 162,48 | -0,40% | 296,00 |
| 23.01.2025 | 162,12 | 163,14 | 162,12 | 163,14 | -0,17% | 61,00 |
| 22.01.2025 | 165,48 | 165,48 | 163,20 | 163,42 | -2,03% | 97,00 |
| 21.01.2025 | 168,30 | 168,30 | 166,00 | 166,80 | -0,12% | 563,00 |
| 20.01.2025 | 166,00 | 167,00 | 166,00 | 167,00 | -1,21% | 125,00 |
| 17.01.2025 | 168,62 | 169,04 | 168,62 | 169,04 | 0,19% | 50,00 |
| 16.01.2025 | 166,28 | 168,72 | 166,28 | 168,72 | 1,09% | 258,00 |
| 15.01.2025 | 169,74 | 169,74 | 166,90 | 166,90 | -3,08% | 48,00 |
| 14.01.2025 | 172,20 | 172,20 | 172,20 | 172,20 | -0,05% | - |
| 13.01.2025 | 170,00 | 172,66 | 170,00 | 172,28 | 1,64% | 564,00 |
| 10.01.2025 | 172,54 | 172,54 | 169,50 | 169,50 | -2,47% | 200,00 |
| 09.01.2025 | 173,80 | 173,80 | 173,80 | 173,80 | -0,09% | 30,00 |
| 08.01.2025 | 173,26 | 174,86 | 173,26 | 173,96 | 0,44% | 4,00 |
| 07.01.2025 | 173,04 | 173,20 | 173,04 | 173,20 | -1,21% | 600,00 |
| 06.01.2025 | 176,50 | 176,50 | 173,68 | 175,32 | 0,40% | 779,00 |
| 03.01.2025 | 174,54 | 175,74 | 174,54 | 174,62 | 0,26% | 234,00 |
| 02.01.2025 | 171,32 | 174,16 | 171,32 | 174,16 | 1,85% | 694,00 |
| 30.12.2024 | 169,98 | 171,00 | 169,98 | 171,00 | 0,06% | 5,00 |
| 27.12.2024 | 171,28 | 171,50 | 170,80 | 170,90 | 1,04% | 130,00 |
| 23.12.2024 | 168,38 | 169,90 | 168,38 | 169,14 | 0,43% | 30,00 |
| 20.12.2024 | 164,88 | 168,42 | 164,88 | 168,42 | 1,17% | 18,00 |
| 19.12.2024 | 166,42 | 167,60 | 164,54 | 166,48 | 0,08% | 121,00 |
| 18.12.2024 | 166,72 | 168,06 | 166,06 | 166,34 | 1,76% | 78,00 |
| 17.12.2024 | 162,76 | 163,46 | 161,92 | 163,46 | -0,26% | 150,00 |
| 16.12.2024 | 164,16 | 164,64 | 162,98 | 163,88 | -1,16% | 611,00 |
| 13.12.2024 | 164,88 | 166,54 | 164,88 | 165,80 | 0,68% | 1.859,00 |
| 12.12.2024 | 165,12 | 165,12 | 164,68 | 164,68 | -1,39% | 120,00 |
| 11.12.2024 | 166,50 | 167,00 | 166,42 | 167,00 | -0,01% | 80,00 |
| 10.12.2024 | 166,80 | 167,88 | 166,80 | 167,02 | -0,41% | 90,00 |
| 09.12.2024 | 166,70 | 168,12 | 165,84 | 167,70 | 0,60% | 101,00 |
| 06.12.2024 | 166,22 | 166,70 | 165,40 | 166,70 | 0,30% | 17,00 |
| 05.12.2024 | 167,54 | 167,98 | 165,74 | 166,20 | -1,07% | 524,00 |
| 04.12.2024 | 172,42 | 172,42 | 168,00 | 168,00 | -1,87% | 102,00 |
| 03.12.2024 | 172,78 | 172,78 | 171,20 | 171,20 | -0,47% | 5,00 |
| 02.12.2024 | 174,00 | 175,08 | 172,00 | 172,00 | -1,13% | 134,00 |
| 29.11.2024 | 172,52 | 173,96 | 172,52 | 173,96 | -1,10% | 182,00 |
| 28.11.2024 | 173,02 | 175,90 | 173,02 | 175,90 | 1,15% | 97,00 |
| 27.11.2024 | 171,98 | 174,24 | 171,98 | 173,90 | 1,06% | 211,00 |
| 26.11.2024 | 168,20 | 172,08 | 168,20 | 172,08 | 0,76% | 60,00 |
| 25.11.2024 | 171,00 | 171,18 | 168,78 | 170,78 | 0,04% | 252,00 |
| 22.11.2024 | 163,96 | 171,36 | 163,96 | 170,72 | 4,02% | 107,00 |
| 21.11.2024 | 158,66 | 164,12 | 158,66 | 164,12 | 3,78% | 391,00 |
| 20.11.2024 | 158,36 | 159,44 | 158,14 | 158,14 | 1,00% | 19,00 |
| 19.11.2024 | 157,84 | 157,84 | 156,10 | 156,58 | -0,38% | 67,00 |
| 18.11.2024 | 156,10 | 157,18 | 155,00 | 157,18 | 0,11% | 298,00 |
| 15.11.2024 | 160,50 | 161,88 | 156,96 | 157,00 | -2,05% | 233,00 |
| 14.11.2024 | 160,62 | 163,38 | 160,00 | 160,28 | -0,88% | 709,00 |
| 13.11.2024 | 160,12 | 162,74 | 159,92 | 161,70 | -0,80% | 525,00 |
| 12.11.2024 | 165,18 | 166,50 | 163,00 | 163,00 | -0,31% | 429,00 |
| 11.11.2024 | 185,50 | 188,50 | 162,48 | 163,50 | -12,98% | 1.382,00 |
| 08.11.2024 | 185,64 | 187,88 | 185,64 | 187,88 | 2,11% | 60,00 |