184,925€
0,58%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 181,80 | 183,85 | 181,80 | 183,85 | 0,35% | 12,00 |
| 20.05.2026 | 183,45 | 185,25 | 183,05 | 183,20 | 0,69% | 66,00 |
| 19.05.2026 | 178,85 | 181,95 | 178,85 | 181,95 | 0,80% | 150,00 |
| 18.05.2026 | 179,80 | 182,60 | 179,80 | 180,50 | -0,17% | 1.090,00 |
| 15.05.2026 | 179,90 | 180,80 | 179,90 | 180,80 | 1,97% | 4,00 |
| 14.05.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -0,25% | - |
| 13.05.2026 | 176,40 | 177,75 | 176,30 | 177,75 | 0,79% | 28,00 |
| 12.05.2026 | 171,45 | 176,35 | 171,45 | 176,35 | 3,61% | 76,00 |
| 11.05.2026 | 170,55 | 171,10 | 170,20 | 170,20 | -0,41% | 2.057,00 |
| 08.05.2026 | 171,95 | 171,95 | 170,90 | 170,90 | -1,64% | 6,00 |
| 07.05.2026 | 173,65 | 175,95 | 173,65 | 173,75 | -0,69% | 44,00 |
| 06.05.2026 | 174,95 | 174,95 | 174,95 | 174,95 | -1,10% | - |
| 05.05.2026 | 177,35 | 177,35 | 176,90 | 176,90 | -0,37% | 8,00 |
| 04.05.2026 | 177,00 | 177,55 | 175,30 | 177,55 | -1,14% | 215,00 |
| 30.04.2026 | 173,80 | 179,60 | 173,80 | 179,60 | 2,37% | 20,00 |
| 29.04.2026 | 168,20 | 175,45 | 167,55 | 175,45 | 3,72% | 46,00 |
| 28.04.2026 | 169,20 | 169,80 | 169,15 | 169,15 | 0,30% | 108,00 |
| 27.04.2026 | 168,65 | 168,65 | 168,65 | 168,65 | -0,21% | 15,00 |
| 24.04.2026 | 171,25 | 171,25 | 169,00 | 169,00 | -2,06% | 1.000,00 |
| 23.04.2026 | 170,25 | 172,55 | 170,25 | 172,55 | -0,72% | 40,00 |
| 22.04.2026 | 174,00 | 174,45 | 173,80 | 173,80 | 0,87% | 27,00 |
| 21.04.2026 | 172,25 | 172,35 | 172,25 | 172,30 | -2,82% | 261,00 |
| 20.04.2026 | 177,85 | 177,85 | 177,30 | 177,30 | 0,06% | 25,00 |
| 17.04.2026 | 178,75 | 178,85 | 177,20 | 177,20 | 0,83% | 32,00 |
| 16.04.2026 | 175,75 | 175,75 | 175,75 | 175,75 | -0,79% | - |
| 15.04.2026 | 175,90 | 179,55 | 175,90 | 177,15 | -0,56% | 59,00 |
| 14.04.2026 | 174,65 | 178,15 | 174,65 | 178,15 | 2,24% | 32,00 |
| 13.04.2026 | 178,45 | 178,95 | 174,25 | 174,25 | -3,60% | 33,00 |
| 10.04.2026 | 180,75 | 180,75 | 180,75 | 180,75 | -0,06% | - |
| 09.04.2026 | 180,50 | 180,85 | 180,50 | 180,85 | 1,89% | 43,00 |
| 08.04.2026 | 177,50 | 179,20 | 177,50 | 177,50 | 0,94% | 575,00 |
| 07.04.2026 | 179,80 | 179,80 | 175,15 | 175,85 | -2,74% | 190,00 |
| 02.04.2026 | 184,80 | 184,80 | 180,80 | 180,80 | -2,80% | 35,00 |
| 01.04.2026 | 187,20 | 189,00 | 186,00 | 186,00 | 0,32% | 224,00 |
| 31.03.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -0,54% | - |
| 30.03.2026 | 181,00 | 186,40 | 181,00 | 186,40 | 1,41% | 129,00 |
| 27.03.2026 | 182,40 | 184,60 | 182,40 | 183,80 | 2,34% | 785,00 |
| 26.03.2026 | 178,20 | 179,60 | 178,20 | 179,60 | -0,22% | 5,00 |
| 25.03.2026 | 178,20 | 180,20 | 178,20 | 180,00 | 1,69% | 85,00 |
| 24.03.2026 | 175,80 | 177,00 | 175,80 | 177,00 | -0,67% | 1,00 |
| 23.03.2026 | 176,60 | 178,20 | 175,60 | 178,20 | 0,11% | 92,00 |
| 20.03.2026 | 179,20 | 179,20 | 177,20 | 178,00 | -1,44% | 232,00 |
| 19.03.2026 | 180,80 | 182,80 | 180,60 | 180,60 | -0,77% | 76,00 |
| 18.03.2026 | 189,60 | 192,20 | 182,00 | 182,00 | -5,01% | 76,00 |
| 17.03.2026 | 191,60 | 193,00 | 191,60 | 191,60 | -0,93% | 107,00 |
| 16.03.2026 | 193,60 | 193,80 | 193,40 | 193,40 | -1,02% | 261,00 |
| 13.03.2026 | 195,20 | 195,40 | 195,20 | 195,40 | -0,61% | 5,00 |
| 12.03.2026 | 195,80 | 196,60 | 195,80 | 196,60 | 0,41% | 25,00 |
| 11.03.2026 | 194,20 | 195,80 | 194,20 | 195,80 | 0,31% | 10,00 |
| 10.03.2026 | 195,00 | 198,00 | 195,00 | 195,20 | 0,62% | 87,00 |
| 09.03.2026 | 196,00 | 196,00 | 194,00 | 194,00 | -2,51% | 37,00 |
| 06.03.2026 | 197,20 | 199,00 | 197,20 | 199,00 | -1,49% | 3,00 |
| 05.03.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 1,00% | - |
| 04.03.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 0,20% | 55,00 |
| 03.03.2026 | 199,20 | 199,60 | 199,20 | 199,60 | 0,00% | 50,00 |
| 02.03.2026 | 197,00 | 199,60 | 195,00 | 199,60 | 3,96% | 1.851,00 |
| 27.02.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 1,69% | 1.250,00 |
| 26.02.2026 | 191,00 | 194,20 | 188,80 | 188,80 | -1,67% | 2.300,00 |
| 25.02.2026 | 192,60 | 194,80 | 192,00 | 192,00 | -1,03% | 47,00 |
| 24.02.2026 | 194,00 | 195,00 | 194,00 | 194,00 | -0,10% | 2.660,00 |
| 23.02.2026 | 188,80 | 194,20 | 188,80 | 194,20 | 2,21% | 121,00 |
| 20.02.2026 | 192,00 | 192,00 | 190,00 | 190,00 | -1,55% | 60,00 |
| 19.02.2026 | 193,00 | 193,00 | 193,00 | 193,00 | 0,10% | - |
| 18.02.2026 | 195,60 | 195,60 | 192,80 | 192,80 | -2,33% | 11,00 |
| 17.02.2026 | 194,20 | 197,40 | 194,20 | 197,40 | 1,54% | 33,00 |
| 16.02.2026 | 194,20 | 194,40 | 194,20 | 194,40 | -1,72% | 3,00 |
| 13.02.2026 | 190,80 | 197,80 | 190,60 | 197,80 | 5,55% | 17,00 |
| 12.02.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 0,97% | 5,00 |
| 11.02.2026 | 185,80 | 185,80 | 185,60 | 185,60 | -1,49% | 5,00 |
| 10.02.2026 | 186,60 | 188,40 | 186,60 | 188,40 | 0,53% | 100,00 |
| 09.02.2026 | 187,60 | 189,60 | 185,00 | 187,40 | -0,85% | 329,00 |
| 06.02.2026 | 184,60 | 189,00 | 184,60 | 189,00 | 3,28% | 50,00 |
| 05.02.2026 | 183,00 | 185,00 | 182,80 | 183,00 | 2,92% | 399,00 |
| 04.02.2026 | 189,80 | 189,80 | 177,80 | 177,80 | -7,40% | 1,00 |
| 03.02.2026 | 190,20 | 192,00 | 190,20 | 192,00 | -0,41% | 60,00 |
| 02.02.2026 | 185,60 | 192,80 | 185,60 | 192,80 | 5,01% | 71,00 |
| 30.01.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -0,33% | - |
| 29.01.2026 | 181,60 | 184,20 | 181,60 | 184,20 | -0,43% | 1,00 |
| 28.01.2026 | 185,80 | 185,80 | 184,40 | 185,00 | -2,12% | 51,00 |
| 27.01.2026 | 185,20 | 189,00 | 185,20 | 189,00 | 2,27% | 60,00 |
| 26.01.2026 | 183,80 | 185,40 | 183,80 | 184,80 | -0,86% | 28,00 |
| 23.01.2026 | 184,80 | 187,00 | 184,20 | 186,40 | 0,11% | 228,00 |
| 22.01.2026 | 184,00 | 186,20 | 183,60 | 186,20 | 1,86% | 26,00 |
| 21.01.2026 | 183,60 | 184,80 | 182,00 | 182,80 | 1,22% | 167,00 |
| 20.01.2026 | 182,20 | 182,20 | 180,40 | 180,60 | -0,66% | 478,00 |
| 19.01.2026 | 183,00 | 183,00 | 181,40 | 181,80 | -2,05% | 795,00 |
| 16.01.2026 | 184,60 | 187,80 | 184,60 | 185,60 | -1,28% | 108,00 |
| 15.01.2026 | 189,80 | 192,40 | 188,00 | 188,00 | -0,21% | 75,00 |
| 14.01.2026 | 188,40 | 191,00 | 188,00 | 188,40 | 0,00% | 181,00 |
| 13.01.2026 | 187,60 | 189,60 | 185,80 | 188,40 | 0,11% | 40,00 |
| 12.01.2026 | 187,40 | 190,00 | 187,20 | 188,20 | -1,88% | 50,00 |
| 09.01.2026 | 191,40 | 194,60 | 191,40 | 191,80 | 0,10% | 202,00 |
| 08.01.2026 | 199,00 | 199,00 | 191,60 | 191,60 | -2,54% | 126,00 |
| 07.01.2026 | 190,40 | 196,60 | 190,40 | 196,60 | 3,47% | 9,00 |
| 06.01.2026 | 187,20 | 190,00 | 186,60 | 190,00 | 1,60% | 66,00 |
| 05.01.2026 | 195,40 | 196,60 | 187,00 | 187,00 | -3,21% | 195,00 |
| 02.01.2026 | 193,80 | 196,60 | 193,20 | 193,20 | -0,92% | 410,00 |
| 30.12.2025 | 195,00 | 195,00 | 195,00 | 195,00 | -0,91% | - |
| 29.12.2025 | 196,40 | 196,80 | 196,40 | 196,80 | 2,18% | 4,00 |
| 23.12.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -1,13% | - |