183,200€
-0,43%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 184,80 | 184,80 | 183,30 | 183,40 | -0,33% | - |
| 26.03.2026 | 178,20 | 184,00 | 177,60 | 184,00 | 3,14% | 3.084,00 |
| 25.03.2026 | 178,00 | 180,40 | 177,00 | 178,40 | 0,34% | 1.965,00 |
| 24.03.2026 | 177,00 | 178,00 | 174,60 | 177,80 | 1,14% | 3.310,00 |
| 23.03.2026 | 177,00 | 180,20 | 175,40 | 175,80 | -1,68% | 3.786,00 |
| 20.03.2026 | 178,00 | 179,40 | 175,80 | 178,80 | 0,56% | 4.420,00 |
| 19.03.2026 | 181,80 | 183,00 | 176,80 | 177,80 | -2,31% | 3.025,00 |
| 18.03.2026 | 192,00 | 192,80 | 180,80 | 182,00 | -4,51% | 4.088,00 |
| 17.03.2026 | 192,00 | 193,60 | 190,60 | 190,60 | -1,04% | 3.084,00 |
| 16.03.2026 | 193,60 | 194,80 | 191,60 | 192,60 | 0,10% | 3.042,00 |
| 13.03.2026 | 195,80 | 198,80 | 192,40 | 192,40 | -1,54% | 1.630,00 |
| 12.03.2026 | 195,80 | 199,00 | 194,00 | 195,40 | -0,81% | 1.468,00 |
| 11.03.2026 | 195,40 | 197,80 | 194,20 | 197,00 | 1,03% | 1.350,00 |
| 10.03.2026 | 198,00 | 198,00 | 194,40 | 195,00 | -0,51% | 3.788,00 |
| 09.03.2026 | 199,00 | 199,20 | 193,00 | 196,00 | -1,61% | 4.205,00 |
| 06.03.2026 | 201,00 | 203,00 | 196,60 | 199,20 | -0,40% | 1.299,00 |
| 05.03.2026 | 203,00 | 204,50 | 197,20 | 200,00 | -1,96% | 2.574,00 |
| 04.03.2026 | 200,50 | 204,00 | 200,00 | 204,00 | 0,99% | 1.865,00 |
| 03.03.2026 | 200,50 | 202,50 | 198,00 | 202,00 | 1,10% | 3.195,00 |
| 02.03.2026 | 195,00 | 200,50 | 194,00 | 199,80 | 1,94% | 5.790,00 |
| 27.02.2026 | 189,80 | 196,00 | 189,60 | 196,00 | 2,51% | 1.591,00 |
| 26.02.2026 | 192,40 | 194,20 | 188,20 | 191,20 | -0,62% | 4.562,00 |
| 25.02.2026 | 194,00 | 197,00 | 192,00 | 192,40 | -0,82% | 1.547,00 |
| 24.02.2026 | 195,60 | 195,60 | 193,60 | 194,00 | 0,10% | 1.702,00 |
| 23.02.2026 | 189,60 | 195,80 | 189,00 | 193,80 | 1,04% | 3.132,00 |
| 20.02.2026 | 191,60 | 192,00 | 189,60 | 191,80 | 0,52% | 2.848,00 |
| 19.02.2026 | 194,40 | 194,40 | 190,00 | 190,80 | -1,85% | 947,00 |
| 18.02.2026 | 196,40 | 197,80 | 191,80 | 194,40 | -1,22% | 935,00 |
| 17.02.2026 | 195,40 | 198,00 | 194,20 | 196,80 | 1,23% | 1.757,00 |
| 16.02.2026 | 194,60 | 196,20 | 194,20 | 194,40 | -0,31% | 1.033,00 |
| 13.02.2026 | 193,00 | 197,60 | 190,40 | 195,00 | 1,46% | 3.878,00 |
| 12.02.2026 | 187,00 | 192,20 | 185,80 | 192,20 | 3,78% | 1.390,00 |
| 11.02.2026 | 186,60 | 188,20 | 184,20 | 185,20 | -1,70% | 1.402,00 |
| 10.02.2026 | 187,20 | 189,20 | 186,60 | 188,40 | 0,75% | 1.487,00 |
| 09.02.2026 | 189,00 | 189,00 | 185,00 | 187,00 | -1,16% | 2.204,00 |
| 06.02.2026 | 185,20 | 190,60 | 185,20 | 189,20 | 2,27% | 1.009,00 |
| 05.02.2026 | 184,40 | 185,40 | 181,80 | 185,00 | 0,54% | 3.819,00 |
| 04.02.2026 | 191,80 | 193,20 | 173,60 | 184,00 | -3,77% | 5.138,00 |
| 03.02.2026 | 191,60 | 193,40 | 190,20 | 191,20 | -0,21% | 2.152,00 |
| 02.02.2026 | 187,40 | 194,40 | 186,00 | 191,60 | 1,81% | 3.465,00 |
| 30.01.2026 | 184,20 | 188,20 | 184,20 | 188,20 | 2,17% | 1.633,00 |
| 29.01.2026 | 182,80 | 187,40 | 181,60 | 184,20 | 0,99% | 2.168,00 |
| 28.01.2026 | 186,00 | 187,60 | 182,20 | 182,40 | -2,25% | 2.963,00 |
| 27.01.2026 | 185,80 | 189,80 | 184,00 | 186,60 | 0,65% | 1.734,00 |
| 26.01.2026 | 185,20 | 186,40 | 182,80 | 185,40 | -0,11% | 6.735,00 |
| 23.01.2026 | 185,80 | 186,80 | 184,40 | 185,60 | 0,00% | 1.841,00 |
| 22.01.2026 | 185,20 | 186,60 | 183,80 | 185,60 | 0,22% | 2.564,00 |
| 21.01.2026 | 183,20 | 186,20 | 181,20 | 185,20 | 1,42% | 6.245,00 |
| 20.01.2026 | 183,20 | 183,20 | 179,00 | 182,60 | -0,11% | 3.433,00 |
| 19.01.2026 | 183,60 | 184,20 | 182,60 | 182,80 | -1,19% | 4.043,00 |
| 16.01.2026 | 185,80 | 187,20 | 184,60 | 185,00 | -0,96% | 1.988,00 |
| 15.01.2026 | 190,20 | 191,80 | 186,40 | 186,80 | -1,68% | 2.941,00 |
| 14.01.2026 | 188,80 | 191,40 | 188,00 | 190,00 | 0,42% | 1.772,00 |
| 13.01.2026 | 188,40 | 189,20 | 185,20 | 189,20 | 0,32% | 2.762,00 |
| 12.01.2026 | 188,80 | 190,00 | 187,20 | 188,60 | -0,32% | 2.763,00 |
| 09.01.2026 | 192,60 | 193,60 | 188,40 | 189,20 | -1,87% | 1.813,00 |
| 08.01.2026 | 198,00 | 200,00 | 191,60 | 192,80 | -3,84% | 3.574,00 |
| 07.01.2026 | 192,00 | 202,00 | 190,80 | 200,50 | 4,75% | 2.062,00 |
| 06.01.2026 | 188,00 | 191,60 | 187,20 | 191,40 | 2,03% | 1.699,00 |
| 05.01.2026 | 196,40 | 196,60 | 186,40 | 187,60 | -4,19% | 5.143,00 |
| 02.01.2026 | 195,00 | 196,40 | 192,80 | 195,80 | -0,41% | 2.070,00 |
| 30.12.2025 | 195,40 | 196,80 | 195,40 | 196,60 | 0,20% | 869,00 |
| 29.12.2025 | 194,80 | 197,00 | 194,40 | 196,20 | 1,24% | 3.581,00 |
| 23.12.2025 | 192,60 | 195,20 | 192,40 | 193,80 | 0,10% | 1.488,00 |
| 22.12.2025 | 191,00 | 194,40 | 190,00 | 193,60 | -1,12% | 2.571,00 |
| 19.12.2025 | 189,40 | 195,80 | 189,40 | 195,80 | 2,94% | 939,00 |
| 18.12.2025 | 190,60 | 192,80 | 190,00 | 190,20 | -0,42% | 1.442,00 |
| 17.12.2025 | 190,40 | 192,80 | 189,80 | 191,00 | 0,84% | 2.032,00 |
| 16.12.2025 | 192,80 | 194,00 | 189,00 | 189,40 | -2,37% | 1.187,00 |
| 15.12.2025 | 190,40 | 194,00 | 189,60 | 194,00 | 2,65% | 1.752,00 |
| 12.12.2025 | 190,80 | 192,00 | 189,00 | 189,00 | -0,53% | 1.851,00 |
| 11.12.2025 | 192,00 | 193,00 | 189,40 | 190,00 | -1,55% | 993,00 |
| 10.12.2025 | 192,20 | 194,00 | 189,80 | 193,00 | 0,42% | 2.059,00 |
| 09.12.2025 | 191,60 | 192,80 | 189,60 | 192,20 | 0,52% | 3.689,00 |
| 08.12.2025 | 194,20 | 195,20 | 191,20 | 191,20 | -1,85% | 3.334,00 |
| 05.12.2025 | 196,60 | 196,80 | 193,60 | 194,80 | -0,81% | 872,00 |
| 04.12.2025 | 198,40 | 199,20 | 195,80 | 196,40 | -0,51% | 1.118,00 |
| 03.12.2025 | 192,20 | 197,40 | 192,00 | 197,40 | 2,17% | 1.767,00 |
| 02.12.2025 | 193,60 | 196,00 | 192,00 | 193,20 | -0,21% | 5.645,00 |
| 01.12.2025 | 195,80 | 196,60 | 192,80 | 193,60 | -1,53% | 1.307,00 |
| 28.11.2025 | 196,40 | 197,40 | 195,20 | 196,60 | -0,20% | 694,00 |
| 27.11.2025 | 196,00 | 197,00 | 196,00 | 197,00 | 0,51% | 1.285,00 |
| 26.11.2025 | 200,00 | 201,50 | 195,60 | 196,00 | -2,24% | 1.320,00 |
| 25.11.2025 | 198,60 | 202,00 | 197,80 | 200,50 | 0,86% | 3.600,00 |
| 24.11.2025 | 204,50 | 206,00 | 198,80 | 198,80 | -3,26% | 3.024,00 |
| 21.11.2025 | 199,00 | 207,00 | 198,40 | 205,50 | 3,06% | 1.582,00 |
| 20.11.2025 | 200,00 | 204,00 | 197,80 | 199,40 | -0,55% | 2.155,00 |
| 19.11.2025 | 201,50 | 206,00 | 199,60 | 200,50 | -0,99% | 2.617,00 |
| 18.11.2025 | 201,00 | 204,00 | 201,00 | 202,50 | 0,75% | 4.547,00 |
| 17.11.2025 | 200,50 | 203,00 | 199,20 | 201,00 | 0,00% | 1.476,00 |
| 14.11.2025 | 199,00 | 202,50 | 197,80 | 201,00 | 0,00% | 4.212,00 |
| 13.11.2025 | 200,50 | 205,00 | 199,60 | 201,00 | -0,25% | 2.575,00 |
| 12.11.2025 | 195,00 | 202,50 | 193,80 | 201,50 | 3,87% | 4.831,00 |
| 11.11.2025 | 188,80 | 194,00 | 188,60 | 194,00 | 2,43% | 1.329,00 |
| 10.11.2025 | 189,40 | 190,20 | 187,40 | 189,40 | 0,32% | 1.904,00 |
| 07.11.2025 | 189,80 | 190,40 | 188,40 | 188,80 | -0,63% | 1.026,00 |
| 06.11.2025 | 188,60 | 190,00 | 187,60 | 190,00 | 0,53% | 2.112,00 |
| 05.11.2025 | 187,80 | 189,00 | 185,40 | 189,00 | 0,21% | 1.001,00 |
| 04.11.2025 | 183,40 | 189,00 | 180,60 | 188,60 | 2,50% | 2.385,00 |
| 03.11.2025 | 188,60 | 190,80 | 184,00 | 184,00 | -2,65% | 5.916,00 |