192,990€
0,73%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 190,54 | 194,50 | 190,08 | 192,80 | 0,63% | 3.326,00 |
| 20.02.2025 | 189,34 | 191,68 | 187,20 | 191,60 | 1,13% | 2.182,00 |
| 19.02.2025 | 187,32 | 189,94 | 187,32 | 189,46 | 0,52% | 2.665,00 |
| 18.02.2025 | 184,98 | 188,48 | 182,02 | 188,48 | 2,17% | 3.844,00 |
| 17.02.2025 | 184,48 | 184,66 | 183,90 | 184,48 | 0,03% | 1.995,00 |
| 14.02.2025 | 185,10 | 186,06 | 183,94 | 184,42 | -0,40% | 1.759,00 |
| 13.02.2025 | 185,72 | 186,80 | 184,92 | 185,16 | -0,11% | 2.403,00 |
| 12.02.2025 | 184,70 | 187,26 | 184,24 | 185,36 | 0,41% | 3.397,00 |
| 11.02.2025 | 184,02 | 185,24 | 182,36 | 184,60 | 0,05% | 1.638,00 |
| 10.02.2025 | 184,94 | 185,92 | 183,64 | 184,50 | -0,15% | 1.610,00 |
| 07.02.2025 | 185,44 | 186,94 | 184,36 | 184,78 | -0,78% | 1.729,00 |
| 06.02.2025 | 185,48 | 187,00 | 183,82 | 186,24 | 1,16% | 2.204,00 |
| 05.02.2025 | 182,84 | 185,48 | 181,62 | 184,10 | 0,47% | 3.819,00 |
| 04.02.2025 | 185,08 | 185,08 | 180,18 | 183,24 | -1,09% | 6.033,00 |
| 03.02.2025 | 176,94 | 186,26 | 176,94 | 185,26 | 4,56% | 9.433,00 |
| 31.01.2025 | 169,00 | 183,40 | 168,60 | 177,18 | 5,09% | 8.738,00 |
| 30.01.2025 | 168,90 | 170,38 | 167,40 | 168,60 | 0,11% | 4.715,00 |
| 29.01.2025 | 167,88 | 169,80 | 167,26 | 168,42 | 0,32% | 2.873,00 |
| 28.01.2025 | 168,70 | 170,40 | 167,64 | 167,88 | -0,58% | 2.107,00 |
| 27.01.2025 | 162,40 | 168,96 | 161,42 | 168,86 | 3,81% | 7.602,00 |
| 24.01.2025 | 163,54 | 163,54 | 161,40 | 162,66 | -0,21% | 1.673,00 |
| 23.01.2025 | 162,10 | 164,00 | 162,06 | 163,00 | -0,01% | 3.336,00 |
| 22.01.2025 | 165,46 | 166,26 | 161,26 | 163,02 | -1,30% | 3.653,00 |
| 21.01.2025 | 167,82 | 168,00 | 164,30 | 165,16 | -0,90% | 6.314,00 |
| 20.01.2025 | 166,88 | 167,60 | 165,92 | 166,66 | 0,05% | 2.467,00 |
| 17.01.2025 | 168,60 | 169,50 | 166,58 | 166,58 | -1,33% | 2.704,00 |
| 16.01.2025 | 167,70 | 168,82 | 165,98 | 168,82 | 1,78% | 10.175,00 |
| 15.01.2025 | 168,50 | 169,42 | 165,20 | 165,86 | -2,29% | 6.456,00 |
| 14.01.2025 | 173,04 | 174,50 | 169,54 | 169,74 | -2,04% | 5.536,00 |
| 13.01.2025 | 171,66 | 174,00 | 170,58 | 173,28 | 1,04% | 2.819,00 |
| 10.01.2025 | 173,30 | 174,12 | 169,50 | 171,50 | -0,81% | 2.305,00 |
| 09.01.2025 | 172,66 | 173,72 | 172,20 | 172,90 | -0,01% | 1.752,00 |
| 08.01.2025 | 173,24 | 174,68 | 171,50 | 172,92 | -0,45% | 1.920,00 |
| 07.01.2025 | 173,54 | 175,10 | 171,98 | 173,70 | 0,16% | 1.481,00 |
| 06.01.2025 | 175,24 | 176,10 | 172,70 | 173,42 | -1,61% | 1.713,00 |
| 03.01.2025 | 174,44 | 176,26 | 174,06 | 176,26 | 0,90% | 1.678,00 |
| 02.01.2025 | 171,28 | 174,68 | 171,22 | 174,68 | 3,15% | 2.914,00 |
| 30.12.2024 | 170,72 | 171,06 | 169,30 | 169,34 | -0,59% | 2.155,00 |
| 27.12.2024 | 171,22 | 172,50 | 170,34 | 170,34 | -0,39% | 1.801,00 |
| 23.12.2024 | 169,06 | 171,00 | 168,02 | 171,00 | 1,18% | 2.335,00 |
| 20.12.2024 | 165,72 | 169,00 | 163,66 | 169,00 | 1,72% | 4.399,00 |
| 19.12.2024 | 166,36 | 167,80 | 164,46 | 166,14 | -1,33% | 2.040,00 |
| 18.12.2024 | 166,68 | 169,10 | 165,94 | 168,38 | 0,47% | 1.341,00 |
| 17.12.2024 | 162,76 | 167,70 | 162,52 | 167,60 | 2,48% | 6.807,00 |
| 16.12.2024 | 165,42 | 165,82 | 162,54 | 163,54 | -1,18% | 3.003,00 |
| 13.12.2024 | 165,88 | 166,48 | 164,28 | 165,50 | -0,07% | 2.210,00 |
| 12.12.2024 | 165,52 | 167,88 | 164,30 | 165,62 | -0,47% | 2.381,00 |
| 11.12.2024 | 166,48 | 167,42 | 165,72 | 166,40 | -0,29% | 1.329,00 |
| 10.12.2024 | 167,60 | 168,86 | 165,62 | 166,88 | -0,52% | 3.029,00 |
| 09.12.2024 | 167,02 | 168,22 | 165,14 | 167,76 | 0,94% | 3.301,00 |
| 06.12.2024 | 167,02 | 167,20 | 164,96 | 166,20 | -0,20% | 2.203,00 |
| 05.12.2024 | 167,52 | 168,62 | 164,02 | 166,54 | -0,81% | 12.761,00 |
| 04.12.2024 | 172,66 | 173,56 | 167,38 | 167,90 | -2,97% | 2.656,00 |
| 03.12.2024 | 173,62 | 174,50 | 172,12 | 173,04 | -0,02% | 2.043,00 |
| 02.12.2024 | 173,76 | 174,48 | 171,00 | 173,08 | 0,13% | 4.431,00 |
| 29.11.2024 | 174,50 | 174,50 | 172,00 | 172,86 | -1,76% | 1.443,00 |
| 28.11.2024 | 174,16 | 176,00 | 173,22 | 175,96 | 1,31% | 1.221,00 |
| 27.11.2024 | 173,48 | 175,00 | 171,74 | 173,68 | 0,47% | 4.086,00 |
| 26.11.2024 | 167,98 | 172,86 | 167,52 | 172,86 | 2,28% | 7.403,00 |
| 25.11.2024 | 170,28 | 171,38 | 168,22 | 169,00 | -0,56% | 2.925,00 |
| 22.11.2024 | 163,94 | 171,92 | 163,64 | 169,96 | 3,55% | 20.211,00 |
| 21.11.2024 | 159,42 | 164,40 | 158,58 | 164,14 | 3,27% | 2.432,00 |
| 20.11.2024 | 158,28 | 159,80 | 157,52 | 158,94 | 1,03% | 2.597,00 |
| 19.11.2024 | 157,02 | 157,96 | 155,04 | 157,32 | 0,36% | 3.002,00 |
| 18.11.2024 | 155,50 | 157,54 | 155,42 | 156,76 | 0,04% | 6.597,00 |
| 15.11.2024 | 161,50 | 161,70 | 156,58 | 156,70 | -2,71% | 6.113,00 |
| 14.11.2024 | 161,02 | 163,22 | 159,56 | 161,06 | -0,52% | 5.019,00 |
| 13.11.2024 | 160,42 | 163,40 | 160,02 | 161,90 | 0,36% | 4.789,00 |
| 12.11.2024 | 164,70 | 166,38 | 161,32 | 161,32 | -1,48% | 9.923,00 |
| 11.11.2024 | 186,40 | 187,98 | 162,02 | 163,74 | -12,55% | 18.271,00 |
| 08.11.2024 | 185,60 | 187,98 | 185,50 | 187,24 | 1,01% | 1.253,00 |
| 07.11.2024 | 187,06 | 187,90 | 184,12 | 185,36 | -1,14% | 1.404,00 |
| 06.11.2024 | 188,22 | 193,00 | 187,50 | 187,50 | 1,54% | 6.126,00 |
| 05.11.2024 | 184,94 | 184,94 | 181,76 | 184,66 | 0,28% | 4.099,00 |
| 04.11.2024 | 187,70 | 188,02 | 184,14 | 184,14 | -1,96% | 6.112,00 |
| 01.11.2024 | 187,62 | 188,86 | 186,14 | 187,82 | -0,46% | 2.485,00 |
| 31.10.2024 | 185,58 | 191,12 | 184,36 | 188,68 | 1,84% | 3.566,00 |
| 30.10.2024 | 175,28 | 186,14 | 173,92 | 185,28 | 5,63% | 6.096,00 |
| 29.10.2024 | 175,68 | 176,30 | 174,98 | 175,40 | -0,17% | 1.763,00 |
| 28.10.2024 | 174,08 | 175,70 | 173,34 | 175,70 | 1,26% | 1.503,00 |
| 25.10.2024 | 174,74 | 175,78 | 173,52 | 173,52 | -0,92% | 1.068,00 |
| 24.10.2024 | 174,02 | 175,92 | 173,50 | 175,14 | 0,31% | 1.928,00 |
| 23.10.2024 | 174,74 | 177,00 | 174,02 | 174,60 | -0,39% | 1.966,00 |
| 22.10.2024 | 172,60 | 175,28 | 172,02 | 175,28 | 1,90% | 2.115,00 |
| 21.10.2024 | 174,24 | 174,62 | 172,02 | 172,02 | -0,93% | 1.794,00 |
| 18.10.2024 | 173,46 | 175,14 | 172,94 | 173,64 | -0,66% | 1.446,00 |
| 17.10.2024 | 175,20 | 176,54 | 174,46 | 174,80 | -0,40% | 2.584,00 |
| 16.10.2024 | 175,64 | 177,16 | 173,32 | 175,50 | -0,77% | 1.806,00 |
| 15.10.2024 | 179,30 | 180,08 | 175,94 | 176,86 | -1,69% | 1.931,00 |
| 14.10.2024 | 178,20 | 179,94 | 177,28 | 179,90 | 1,62% | 1.590,00 |
| 11.10.2024 | 177,22 | 178,54 | 176,66 | 177,04 | -0,23% | 1.762,00 |
| 10.10.2024 | 178,98 | 178,98 | 176,50 | 177,44 | -0,09% | 1.239,00 |
| 09.10.2024 | 175,30 | 177,60 | 175,30 | 177,60 | 0,94% | 697,00 |
| 08.10.2024 | 176,70 | 177,26 | 174,90 | 175,94 | -0,05% | 2.464,00 |
| 07.10.2024 | 177,48 | 177,82 | 176,02 | 176,02 | -0,54% | 1.689,00 |
| 04.10.2024 | 176,88 | 178,08 | 176,16 | 176,98 | 0,09% | 1.805,00 |
| 03.10.2024 | 178,24 | 178,98 | 176,72 | 176,82 | -0,94% | 794,00 |
| 02.10.2024 | 177,88 | 178,50 | 176,50 | 178,50 | 0,51% | 1.571,00 |
| 01.10.2024 | 177,02 | 179,30 | 177,02 | 177,60 | 0,12% | 2.157,00 |
| 30.09.2024 | 174,78 | 177,38 | 173,36 | 177,38 | 1,43% | 1.585,00 |