168,440€
1,18%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 187,00 | 188,00 | 184,00 | 184,00 | -2,59% | 242,00 |
| 06.11.2024 | 191,00 | 191,96 | 188,90 | 188,90 | 2,66% | 456,00 |
| 05.11.2024 | 184,06 | 184,84 | 182,30 | 184,00 | -0,78% | 193,00 |
| 04.11.2024 | 188,50 | 188,50 | 185,42 | 185,44 | -1,34% | 623,00 |
| 01.11.2024 | 186,78 | 188,58 | 186,78 | 187,96 | 0,17% | 118,00 |
| 31.10.2024 | 183,96 | 187,64 | 183,90 | 187,64 | 0,94% | 249,00 |
| 30.10.2024 | 175,00 | 185,90 | 175,00 | 185,90 | 6,02% | 229,00 |
| 29.10.2024 | 175,34 | 175,34 | 175,34 | 175,34 | 0,15% | - |
| 28.10.2024 | 174,30 | 175,08 | 174,30 | 175,08 | 0,62% | 71,00 |
| 25.10.2024 | 174,76 | 175,10 | 174,00 | 174,00 | -1,06% | 44,00 |
| 24.10.2024 | 175,18 | 175,86 | 175,02 | 175,86 | 0,21% | 117,00 |
| 23.10.2024 | 174,14 | 175,50 | 174,14 | 175,50 | 1,23% | 20,00 |
| 22.10.2024 | 172,04 | 173,62 | 172,04 | 173,36 | -0,12% | 452,00 |
| 21.10.2024 | 173,42 | 173,56 | 173,42 | 173,56 | -0,17% | 1,00 |
| 18.10.2024 | 173,48 | 174,50 | 173,48 | 173,86 | -0,75% | 67,00 |
| 17.10.2024 | 175,20 | 175,20 | 175,12 | 175,18 | -1,10% | 5,00 |
| 16.10.2024 | 175,66 | 177,12 | 175,66 | 177,12 | 0,35% | 18,00 |
| 15.10.2024 | 177,78 | 178,48 | 176,18 | 176,50 | -1,53% | 28,00 |
| 14.10.2024 | 178,50 | 179,50 | 178,44 | 179,24 | 0,84% | 29,00 |
| 11.10.2024 | 176,90 | 178,50 | 176,90 | 177,74 | 0,14% | 311,00 |
| 10.10.2024 | 177,58 | 177,58 | 177,50 | 177,50 | 0,19% | 10,00 |
| 09.10.2024 | 175,34 | 177,16 | 175,34 | 177,16 | 0,68% | 143,00 |
| 08.10.2024 | 175,86 | 177,06 | 175,40 | 175,96 | -0,81% | 49,00 |
| 07.10.2024 | 176,00 | 177,96 | 176,00 | 177,40 | 0,12% | 209,00 |
| 04.10.2024 | 176,90 | 178,00 | 176,36 | 177,18 | -0,36% | 251,00 |
| 03.10.2024 | 177,82 | 177,82 | 177,82 | 177,82 | -0,38% | - |
| 02.10.2024 | 177,56 | 178,50 | 177,56 | 178,50 | 0,57% | 56,00 |
| 01.10.2024 | 178,08 | 178,08 | 177,48 | 177,48 | 0,24% | 31,00 |
| 30.09.2024 | 175,50 | 177,06 | 174,06 | 177,06 | 3,16% | 531,00 |
| 27.09.2024 | 171,64 | 171,64 | 171,64 | 171,64 | 1,11% | - |
| 26.09.2024 | 171,60 | 171,78 | 169,76 | 169,76 | -1,29% | 165,00 |
| 25.09.2024 | 172,04 | 172,34 | 170,96 | 171,98 | -0,69% | 646,00 |
| 24.09.2024 | 174,18 | 175,00 | 173,18 | 173,18 | -0,64% | 234,00 |
| 23.09.2024 | 174,44 | 174,44 | 172,46 | 174,30 | 0,72% | 381,00 |
| 20.09.2024 | 173,04 | 173,66 | 173,04 | 173,06 | -0,25% | 160,00 |
| 19.09.2024 | 173,86 | 173,90 | 172,58 | 173,50 | -0,47% | 188,00 |
| 18.09.2024 | 173,24 | 174,36 | 173,24 | 174,32 | 0,77% | 31,00 |
| 17.09.2024 | 175,08 | 177,02 | 172,98 | 172,98 | -1,38% | 102,00 |
| 16.09.2024 | 175,86 | 175,86 | 175,40 | 175,40 | -0,32% | 87,00 |
| 13.09.2024 | 175,96 | 175,96 | 175,96 | 175,96 | 1,13% | 4,00 |
| 12.09.2024 | 175,92 | 178,32 | 174,00 | 174,00 | -2,88% | 23,00 |
| 11.09.2024 | 179,16 | 179,16 | 179,16 | 179,16 | 1,23% | - |
| 10.09.2024 | 176,86 | 176,98 | 176,86 | 176,98 | -0,32% | 14,00 |
| 09.09.2024 | 173,50 | 177,54 | 173,50 | 177,54 | 1,52% | 170,00 |
| 06.09.2024 | 172,48 | 175,66 | 172,48 | 174,88 | -0,92% | 339,00 |
| 05.09.2024 | 176,90 | 176,90 | 176,50 | 176,50 | -0,48% | 339,00 |
| 04.09.2024 | 177,22 | 177,36 | 177,22 | 177,36 | -1,91% | 10,00 |
| 03.09.2024 | 176,52 | 180,82 | 176,52 | 180,82 | 0,76% | 252,00 |
| 02.09.2024 | 176,56 | 179,46 | 176,56 | 179,46 | 0,87% | 80,00 |
| 30.08.2024 | 175,66 | 177,92 | 175,66 | 177,92 | 0,58% | 30,00 |
| 29.08.2024 | 175,60 | 177,56 | 174,30 | 176,90 | 0,76% | 118,00 |
| 28.08.2024 | 175,00 | 175,56 | 174,82 | 175,56 | -0,32% | 60,00 |
| 27.08.2024 | 176,02 | 177,64 | 175,78 | 176,12 | 0,24% | 295,00 |
| 26.08.2024 | 175,82 | 176,24 | 175,70 | 175,70 | -1,20% | 192,00 |
| 23.08.2024 | 176,06 | 177,84 | 176,06 | 177,84 | 0,21% | 6,00 |
| 22.08.2024 | 175,46 | 177,46 | 175,46 | 177,46 | -0,01% | 343,00 |
| 21.08.2024 | 175,72 | 177,48 | 175,72 | 177,48 | 0,97% | 123,00 |
| 20.08.2024 | 176,96 | 178,76 | 175,78 | 175,78 | -1,14% | 102,00 |
| 19.08.2024 | 174,60 | 177,80 | 174,60 | 177,80 | 1,41% | 337,00 |
| 16.08.2024 | 175,48 | 176,90 | 175,32 | 175,32 | -0,84% | 76,00 |
| 15.08.2024 | 174,68 | 176,80 | 174,68 | 176,80 | 2,09% | 25,00 |
| 14.08.2024 | 173,18 | 173,18 | 173,18 | 173,18 | -0,23% | - |
| 13.08.2024 | 173,26 | 173,88 | 173,26 | 173,58 | 0,23% | 43,00 |
| 12.08.2024 | 173,18 | 173,34 | 173,06 | 173,18 | -0,68% | 279,00 |
| 09.08.2024 | 173,48 | 174,36 | 173,48 | 174,36 | 1,16% | 9,00 |
| 08.08.2024 | 170,34 | 172,36 | 170,22 | 172,36 | -0,29% | 58,00 |
| 07.08.2024 | 170,22 | 172,86 | 170,16 | 172,86 | 0,58% | 209,00 |
| 06.08.2024 | 170,00 | 171,86 | 169,98 | 171,86 | 1,68% | 1.937,00 |
| 05.08.2024 | 169,00 | 172,02 | 167,40 | 169,02 | -1,69% | 2.212,00 |