159,800€
0,50%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 160,30 | 160,60 | 159,60 | 159,90 | 0,57% | 10,00 |
| 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 |
| 05.06.2025 | 163,80 | 164,60 | 163,80 | 164,60 | 0,61% | 3,00 |
| 04.06.2025 | 163,80 | 165,40 | 163,60 | 163,60 | 0,49% | 260,00 |
| 03.06.2025 | 163,00 | 164,00 | 162,80 | 162,80 | 0,25% | 71,00 |
| 02.06.2025 | 163,60 | 163,60 | 161,80 | 162,40 | -0,12% | 468,00 |
| 30.05.2025 | 162,60 | 162,60 | 162,20 | 162,60 | -0,49% | 368,00 |
| 29.05.2025 | 163,60 | 164,00 | 163,40 | 163,40 | 0,00% | 27,00 |
| 28.05.2025 | 163,20 | 163,40 | 163,20 | 163,40 | -0,12% | 121,00 |
| 27.05.2025 | 161,40 | 163,60 | 160,40 | 163,60 | 1,87% | 90,00 |
| 26.05.2025 | 162,40 | 162,40 | 160,60 | 160,60 | -0,25% | 280,00 |
| 23.05.2025 | 160,40 | 162,20 | 160,40 | 161,00 | 0,63% | 138,00 |
| 22.05.2025 | 160,40 | 160,80 | 159,80 | 160,00 | -0,50% | 200,00 |
| 21.05.2025 | 161,80 | 163,00 | 160,80 | 160,80 | -3,25% | 116,00 |
| 20.05.2025 | 165,40 | 166,20 | 165,40 | 166,20 | 1,09% | 152,00 |
| 19.05.2025 | 162,60 | 164,40 | 162,60 | 164,40 | 1,86% | 274,00 |
| 16.05.2025 | 161,80 | 163,00 | 161,40 | 161,40 | 0,50% | 246,00 |
| 15.05.2025 | 157,00 | 160,60 | 157,00 | 160,60 | -2,78% | 254,00 |
| 14.05.2025 | 167,80 | 168,80 | 165,20 | 165,20 | -2,36% | 121,00 |
| 13.05.2025 | 169,80 | 172,20 | 166,60 | 169,20 | -0,70% | 205,00 |
| 12.05.2025 | 159,20 | 170,40 | 158,40 | 170,40 | 1,67% | 307,00 |
| 09.05.2025 | 165,20 | 167,60 | 165,20 | 167,60 | 2,07% | 21,00 |
| 08.05.2025 | 163,40 | 164,20 | 163,40 | 164,20 | -0,61% | 20,00 |
| 07.05.2025 | 165,20 | 166,40 | 165,00 | 165,20 | -3,73% | 73,00 |
| 06.05.2025 | 172,60 | 172,60 | 171,60 | 171,60 | -0,92% | 114,00 |
| 05.05.2025 | 173,40 | 175,40 | 173,20 | 173,20 | 1,76% | 101,00 |
| 02.05.2025 | 170,80 | 170,80 | 170,20 | 170,20 | -0,47% | 7,00 |
| 30.04.2025 | 169,60 | 171,00 | 169,60 | 171,00 | 0,59% | 25,00 |
| 29.04.2025 | 169,00 | 170,20 | 169,00 | 170,00 | 2,91% | 114,00 |
| 28.04.2025 | 163,80 | 165,20 | 163,80 | 165,20 | 2,99% | 14,00 |
| 25.04.2025 | 161,60 | 164,00 | 159,60 | 160,40 | 2,95% | 91,00 |
| 24.04.2025 | 155,40 | 155,80 | 155,40 | 155,80 | 0,65% | 20,00 |
| 23.04.2025 | 154,20 | 154,80 | 154,20 | 154,80 | 3,89% | 30,00 |
| 22.04.2025 | 147,00 | 150,00 | 147,00 | 149,00 | -2,36% | 138,00 |
| 17.04.2025 | 151,60 | 152,60 | 150,80 | 152,60 | -0,13% | 363,00 |
| 16.04.2025 | 156,00 | 156,20 | 152,00 | 152,80 | -3,17% | 333,00 |
| 15.04.2025 | 156,40 | 157,80 | 156,40 | 157,80 | 0,13% | 54,00 |
| 14.04.2025 | 157,60 | 158,00 | 153,80 | 157,60 | 1,94% | 600,00 |
| 11.04.2025 | 155,40 | 155,40 | 149,60 | 154,60 | -0,39% | 545,00 |
| 10.04.2025 | 165,00 | 165,00 | 152,00 | 155,20 | -3,48% | 190,00 |
| 09.04.2025 | 156,00 | 160,80 | 148,40 | 160,80 | -6,62% | 315,00 |
| 08.04.2025 | 170,80 | 174,20 | 170,60 | 172,20 | 0,94% | 837,00 |
| 07.04.2025 | 156,00 | 171,40 | 156,00 | 170,60 | -1,38% | 2.489,00 |
| 04.04.2025 | 182,48 | 182,48 | 172,98 | 172,98 | -6,18% | 252,00 |
| 03.04.2025 | 184,44 | 184,44 | 184,00 | 184,38 | -3,72% | 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 |