170,550€
1,24%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 167,42 | 172,08 | 167,00 | 170,58 | 1,26% | 4.226,00 |
| 25.07.2024 | 161,90 | 171,14 | 158,34 | 168,46 | 3,40% | 4.577,00 |
| 24.07.2024 | 159,58 | 162,92 | 158,32 | 162,92 | 2,07% | 2.073,00 |
| 23.07.2024 | 158,54 | 161,08 | 158,28 | 159,62 | 0,23% | 1.388,00 |
| 22.07.2024 | 159,08 | 160,20 | 157,78 | 159,26 | 0,95% | 1.422,00 |
| 19.07.2024 | 156,90 | 158,58 | 156,82 | 157,76 | 0,31% | 893,00 |
| 18.07.2024 | 159,70 | 161,80 | 157,28 | 157,28 | -1,65% | 1.473,00 |
| 17.07.2024 | 155,58 | 160,04 | 153,82 | 159,92 | 3,29% | 2.384,00 |
| 16.07.2024 | 153,72 | 155,78 | 152,80 | 154,82 | 0,10% | 2.105,00 |
| 15.07.2024 | 154,44 | 156,74 | 154,06 | 154,66 | -1,25% | 1.760,00 |
| 12.07.2024 | 157,78 | 158,18 | 155,58 | 156,62 | 0,20% | 2.066,00 |
| 11.07.2024 | 154,42 | 156,50 | 154,42 | 156,30 | 1,17% | 1.080,00 |
| 10.07.2024 | 155,48 | 155,96 | 153,46 | 154,50 | -0,64% | 2.552,00 |
| 09.07.2024 | 154,64 | 155,80 | 152,88 | 155,50 | 0,97% | 1.535,00 |
| 08.07.2024 | 154,78 | 154,84 | 152,86 | 154,00 | 0,31% | 1.562,00 |
| 05.07.2024 | 152,38 | 153,90 | 150,82 | 153,52 | 0,33% | 2.782,00 |
| 04.07.2024 | 152,00 | 154,44 | 151,68 | 153,02 | 0,34% | 1.562,00 |
| 03.07.2024 | 154,26 | 155,58 | 151,30 | 152,50 | -1,29% | 1.227,00 |
| 02.07.2024 | 159,06 | 159,06 | 154,24 | 154,50 | -2,60% | 2.129,00 |
| 01.07.2024 | 160,06 | 161,46 | 158,18 | 158,62 | -0,86% | 1.999,00 |
| 28.06.2024 | 158,82 | 160,00 | 158,02 | 160,00 | 1,23% | 1.370,00 |
| 27.06.2024 | 160,70 | 161,38 | 156,72 | 158,06 | -1,89% | 825,00 |
| 26.06.2024 | 160,28 | 161,36 | 159,02 | 161,10 | 1,09% | 1.750,00 |
| 25.06.2024 | 160,82 | 162,24 | 159,36 | 159,36 | -1,34% | 4.751,00 |
| 24.06.2024 | 159,44 | 161,58 | 157,48 | 161,52 | 1,29% | 1.724,00 |
| 21.06.2024 | 159,90 | 161,90 | 158,92 | 159,46 | -1,12% | 1.385,00 |
| 20.06.2024 | 159,98 | 161,26 | 159,16 | 161,26 | 0,83% | 2.349,00 |
| 19.06.2024 | 160,22 | 160,22 | 158,58 | 159,94 | 0,23% | 799,00 |
| 18.06.2024 | 158,02 | 160,74 | 156,62 | 159,58 | 1,05% | 2.272,00 |
| 17.06.2024 | 158,24 | 158,66 | 156,38 | 157,92 | 0,24% | 2.773,00 |
| 14.06.2024 | 154,42 | 157,86 | 154,26 | 157,54 | 1,85% | 2.135,00 |
| 13.06.2024 | 153,02 | 155,20 | 152,58 | 154,68 | 0,27% | 1.045,00 |
| 12.06.2024 | 156,28 | 156,98 | 152,48 | 154,26 | -1,12% | 2.316,00 |
| 11.06.2024 | 158,88 | 159,30 | 155,70 | 156,00 | -1,66% | 1.236,00 |
| 10.06.2024 | 158,00 | 158,64 | 156,28 | 158,64 | 0,77% | 2.100,00 |
| 07.06.2024 | 154,56 | 157,48 | 154,18 | 157,42 | 2,02% | 1.842,00 |
| 06.06.2024 | 152,38 | 154,58 | 150,80 | 154,30 | 1,41% | 4.213,00 |
| 05.06.2024 | 149,98 | 152,68 | 149,50 | 152,16 | 1,77% | 4.220,00 |
| 04.06.2024 | 147,50 | 149,60 | 146,06 | 149,52 | 1,38% | 1.462,00 |
| 03.06.2024 | 149,72 | 149,72 | 146,72 | 147,48 | -0,35% | 1.940,00 |
| 31.05.2024 | 144,98 | 148,00 | 143,72 | 148,00 | 2,64% | 1.292,00 |
| 30.05.2024 | 143,10 | 144,28 | 141,70 | 144,20 | 1,32% | 1.950,00 |
| 29.05.2024 | 142,12 | 144,42 | 141,52 | 142,32 | 0,01% | 6.759,00 |
| 28.05.2024 | 144,04 | 144,94 | 141,52 | 142,30 | -1,29% | 2.669,00 |
| 27.05.2024 | 144,68 | 145,46 | 144,04 | 144,16 | -0,36% | 2.005,00 |
| 24.05.2024 | 146,68 | 147,20 | 144,26 | 144,68 | -1,24% | 2.614,00 |
| 23.05.2024 | 147,24 | 148,64 | 145,20 | 146,50 | -0,60% | 2.116,00 |
| 22.05.2024 | 150,50 | 151,06 | 147,00 | 147,38 | -1,89% | 2.210,00 |
| 21.05.2024 | 151,02 | 152,26 | 149,60 | 150,22 | -1,33% | 2.086,00 |
| 20.05.2024 | 153,00 | 153,78 | 151,62 | 152,24 | -0,48% | 848,00 |
| 17.05.2024 | 150,54 | 152,98 | 150,50 | 152,98 | 0,84% | 1.231,00 |
| 16.05.2024 | 151,36 | 152,24 | 149,46 | 151,70 | 0,82% | 1.875,00 |
| 15.05.2024 | 149,64 | 150,64 | 147,90 | 150,46 | 0,98% | 1.079,00 |
| 14.05.2024 | 150,00 | 150,90 | 147,84 | 149,00 | -0,49% | 1.480,00 |
| 13.05.2024 | 148,60 | 150,60 | 148,60 | 149,74 | 0,32% | 2.221,00 |
| 10.05.2024 | 149,00 | 149,98 | 148,40 | 149,26 | 0,17% | 1.823,00 |
| 09.05.2024 | 149,30 | 150,06 | 148,70 | 149,00 | -0,15% | 653,00 |
| 08.05.2024 | 151,74 | 152,98 | 148,64 | 149,22 | -1,28% | 1.647,00 |
| 07.05.2024 | 151,86 | 152,90 | 149,96 | 151,16 | 0,35% | 1.284,00 |
| 06.05.2024 | 153,04 | 153,20 | 149,50 | 150,64 | -1,09% | 1.699,00 |
| 03.05.2024 | 149,54 | 152,34 | 149,40 | 152,30 | 1,68% | 2.542,00 |
| 02.05.2024 | 151,50 | 152,04 | 148,40 | 149,78 | -1,46% | 2.283,00 |
| 30.04.2024 | 151,12 | 152,24 | 149,26 | 152,00 | 0,80% | 1.381,00 |
| 29.04.2024 | 149,32 | 150,80 | 148,42 | 150,80 | 0,92% | 5.454,00 |
| 26.04.2024 | 154,76 | 160,66 | 147,52 | 149,42 | -3,75% | 5.617,00 |
| 25.04.2024 | 156,78 | 158,34 | 154,58 | 155,24 | -0,99% | 1.827,00 |
| 24.04.2024 | 159,36 | 159,48 | 156,78 | 156,80 | -0,71% | 774,00 |
| 23.04.2024 | 157,54 | 159,12 | 157,18 | 157,92 | 0,29% | 2.645,00 |
| 22.04.2024 | 155,66 | 159,24 | 155,66 | 157,46 | 1,20% | 1.333,00 |
| 19.04.2024 | 155,04 | 156,26 | 153,26 | 155,60 | 0,58% | 592,00 |
| 18.04.2024 | 154,98 | 157,04 | 153,84 | 154,70 | 0,62% | 3.062,00 |
| 17.04.2024 | 153,56 | 154,60 | 151,94 | 153,74 | 0,18% | 1.140,00 |
| 16.04.2024 | 152,90 | 154,10 | 151,28 | 153,46 | 0,74% | 1.116,00 |
| 15.04.2024 | 152,38 | 154,40 | 151,56 | 152,34 | 0,01% | 2.409,00 |
| 12.04.2024 | 154,28 | 156,56 | 151,00 | 152,32 | -2,72% | 3.219,00 |
| 11.04.2024 | 156,54 | 158,78 | 156,12 | 156,58 | -0,80% | 1.819,00 |
| 10.04.2024 | 158,14 | 158,60 | 153,72 | 157,84 | 1,17% | 5.317,00 |
| 09.04.2024 | 157,18 | 157,44 | 154,26 | 156,02 | -0,31% | 1.210,00 |
| 08.04.2024 | 156,38 | 158,38 | 155,64 | 156,50 | -0,45% | 4.101,00 |
| 05.04.2024 | 156,02 | 158,02 | 154,38 | 157,20 | 1,46% | 2.812,00 |
| 04.04.2024 | 164,50 | 164,52 | 154,44 | 154,94 | -5,33% | 7.954,00 |
| 03.04.2024 | 167,00 | 168,28 | 163,10 | 163,66 | -2,46% | 1.986,00 |
| 02.04.2024 | 168,68 | 168,98 | 166,10 | 167,78 | -0,60% | 1.739,00 |
| 28.03.2024 | 166,70 | 168,90 | 166,50 | 168,80 | 1,38% | 3.081,00 |
| 27.03.2024 | 165,00 | 166,60 | 164,70 | 166,50 | 0,67% | 946,00 |
| 26.03.2024 | 163,80 | 165,90 | 163,60 | 165,40 | 0,49% | 2.078,00 |
| 25.03.2024 | 164,50 | 165,60 | 164,40 | 164,60 | -0,24% | 3.269,00 |
| 22.03.2024 | 164,60 | 165,40 | 163,40 | 165,00 | 0,98% | 2.751,00 |
| 21.03.2024 | 160,80 | 163,60 | 160,80 | 163,40 | 1,11% | 1.302,00 |
| 20.03.2024 | 164,10 | 166,10 | 161,00 | 161,60 | -2,24% | 1.694,00 |
| 19.03.2024 | 164,10 | 165,50 | 164,00 | 165,30 | 0,73% | 1.929,00 |
| 18.03.2024 | 164,50 | 164,80 | 163,10 | 164,10 | 0,12% | 1.032,00 |
| 15.03.2024 | 167,20 | 167,80 | 163,20 | 163,90 | -1,38% | 1.324,00 |
| 14.03.2024 | 165,30 | 167,10 | 163,80 | 166,20 | 1,09% | 661,00 |
| 13.03.2024 | 165,70 | 167,30 | 163,80 | 164,40 | -1,56% | 1.227,00 |
| 12.03.2024 | 163,60 | 167,30 | 163,10 | 167,00 | 1,52% | 1.653,00 |
| 11.03.2024 | 163,70 | 165,40 | 162,20 | 164,50 | 0,12% | 2.162,00 |
| 08.03.2024 | 165,70 | 165,90 | 163,90 | 164,30 | -0,60% | 2.588,00 |
| 07.03.2024 | 166,50 | 167,30 | 164,50 | 165,30 | -0,84% | 2.816,00 |
| 06.03.2024 | 165,40 | 167,10 | 163,70 | 166,70 | 1,21% | 2.119,00 |