181,400€
-0,66%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |