174,100€
-0,80%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 172,46 | 175,36 | 171,42 | 174,88 | 2,16% | 1.336,00 |
| 26.09.2024 | 172,44 | 172,78 | 170,06 | 171,18 | -0,44% | 2.161,00 |
| 25.09.2024 | 172,08 | 173,30 | 171,12 | 171,94 | -0,81% | 1.870,00 |
| 24.09.2024 | 174,16 | 174,96 | 172,60 | 173,34 | -0,68% | 1.918,00 |
| 23.09.2024 | 173,78 | 174,94 | 172,86 | 174,52 | 0,96% | 2.554,00 |
| 20.09.2024 | 173,86 | 174,16 | 172,02 | 172,86 | -0,06% | 854,00 |
| 19.09.2024 | 173,82 | 175,18 | 171,68 | 172,96 | -0,54% | 2.384,00 |
| 18.09.2024 | 173,48 | 175,00 | 172,00 | 173,90 | 0,37% | 1.658,00 |
| 17.09.2024 | 175,98 | 176,78 | 172,64 | 173,26 | -1,55% | 1.091,00 |
| 16.09.2024 | 174,38 | 175,98 | 173,58 | 175,98 | 0,35% | 1.838,00 |
| 13.09.2024 | 175,48 | 176,04 | 173,04 | 175,36 | 0,08% | 1.276,00 |
| 12.09.2024 | 177,72 | 178,52 | 173,52 | 175,22 | -0,32% | 2.205,00 |
| 11.09.2024 | 179,38 | 181,22 | 175,78 | 175,78 | -2,34% | 2.988,00 |
| 10.09.2024 | 178,34 | 180,38 | 176,18 | 180,00 | 1,13% | 805,00 |
| 09.09.2024 | 174,00 | 178,12 | 174,00 | 177,98 | 1,89% | 1.995,00 |
| 06.09.2024 | 173,02 | 175,66 | 171,06 | 174,68 | 0,32% | 2.708,00 |
| 05.09.2024 | 178,50 | 179,24 | 173,32 | 174,12 | -2,29% | 4.039,00 |
| 04.09.2024 | 177,82 | 180,48 | 177,22 | 178,20 | -0,25% | 2.932,00 |
| 03.09.2024 | 178,48 | 180,66 | 177,02 | 178,64 | -0,83% | 1.753,00 |
| 02.09.2024 | 177,50 | 180,74 | 176,74 | 180,14 | 1,64% | 1.345,00 |
| 30.08.2024 | 176,20 | 177,24 | 175,34 | 177,24 | 0,28% | 1.106,00 |
| 29.08.2024 | 176,00 | 181,00 | 174,62 | 176,74 | 0,36% | 6.464,00 |
| 28.08.2024 | 175,12 | 176,96 | 174,58 | 176,10 | 0,48% | 1.236,00 |
| 27.08.2024 | 176,02 | 177,92 | 174,74 | 175,26 | -1,06% | 1.522,00 |
| 26.08.2024 | 176,00 | 177,14 | 175,48 | 177,14 | 0,29% | 3.491,00 |
| 23.08.2024 | 175,94 | 178,46 | 175,52 | 176,62 | 0,00% | 2.578,00 |
| 22.08.2024 | 175,94 | 178,12 | 175,52 | 176,62 | 0,22% | 441,00 |
| 21.08.2024 | 177,34 | 177,90 | 175,52 | 176,24 | -0,17% | 2.984,00 |
| 20.08.2024 | 178,28 | 178,74 | 175,42 | 176,54 | -0,68% | 1.879,00 |
| 19.08.2024 | 176,28 | 177,88 | 173,12 | 177,74 | 1,20% | 2.503,00 |
| 16.08.2024 | 176,50 | 178,18 | 175,02 | 175,64 | -0,28% | 2.452,00 |
| 15.08.2024 | 176,44 | 177,42 | 174,70 | 176,14 | 0,30% | 1.791,00 |
| 14.08.2024 | 173,60 | 175,62 | 172,00 | 175,62 | 1,14% | 1.225,00 |
| 13.08.2024 | 174,88 | 174,98 | 172,82 | 173,64 | 0,12% | 969,00 |
| 12.08.2024 | 174,78 | 174,98 | 172,36 | 173,44 | 0,10% | 2.099,00 |
| 09.08.2024 | 174,98 | 174,98 | 172,80 | 173,26 | -0,71% | 1.236,00 |
| 08.08.2024 | 172,30 | 174,50 | 168,60 | 174,50 | 1,64% | 1.535,00 |
| 07.08.2024 | 171,48 | 173,48 | 169,92 | 171,68 | 1,13% | 3.269,00 |
| 06.08.2024 | 168,50 | 171,64 | 168,00 | 169,76 | 1,04% | 2.544,00 |
| 05.08.2024 | 172,58 | 173,20 | 167,00 | 168,02 | -3,00% | 9.979,00 |
| 02.08.2024 | 175,52 | 177,58 | 170,60 | 173,22 | -2,09% | 2.157,00 |
| 01.08.2024 | 170,76 | 176,92 | 170,62 | 176,92 | 3,57% | 2.490,00 |
| 31.07.2024 | 173,54 | 173,78 | 169,74 | 170,82 | -1,26% | 2.304,00 |
| 30.07.2024 | 167,78 | 173,00 | 167,36 | 173,00 | 2,62% | 1.638,00 |
| 29.07.2024 | 170,60 | 171,98 | 166,82 | 168,58 | -1,17% | 2.857,00 |
| 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 |