181,400€
-0,55%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 182,20 | 183,00 | 180,20 | 180,20 | -1,21% | 4.131,00 |
| 04.09.2025 | 182,00 | 183,60 | 181,40 | 182,40 | 0,11% | 4.127,00 |
| 03.09.2025 | 182,00 | 183,20 | 181,00 | 182,20 | 0,11% | 1.693,00 |
| 02.09.2025 | 179,60 | 182,20 | 179,00 | 182,00 | 1,79% | 3.026,00 |
| 01.09.2025 | 180,20 | 180,20 | 178,60 | 178,80 | -0,45% | 2.292,00 |
| 29.08.2025 | 178,40 | 180,00 | 177,20 | 179,60 | 0,90% | 1.162,00 |
| 28.08.2025 | 178,40 | 179,60 | 176,60 | 178,00 | -0,67% | 1.517,00 |
| 27.08.2025 | 179,00 | 181,40 | 179,00 | 179,20 | 0,56% | 1.586,00 |
| 26.08.2025 | 177,60 | 178,80 | 177,40 | 178,20 | -0,34% | 1.127,00 |
| 25.08.2025 | 179,20 | 180,80 | 178,00 | 178,80 | -0,22% | 2.090,00 |
| 22.08.2025 | 181,20 | 181,80 | 177,00 | 179,20 | -0,78% | 3.836,00 |
| 21.08.2025 | 179,80 | 182,80 | 178,80 | 180,60 | 0,67% | 6.329,00 |
| 20.08.2025 | 176,60 | 181,20 | 176,60 | 179,40 | 1,47% | 3.310,00 |
| 19.08.2025 | 176,60 | 178,20 | 176,40 | 176,80 | -0,11% | 1.734,00 |
| 18.08.2025 | 176,80 | 178,20 | 176,00 | 177,00 | 0,57% | 2.058,00 |
| 15.08.2025 | 177,40 | 177,40 | 175,00 | 176,00 | 0,11% | 1.496,00 |
| 14.08.2025 | 171,60 | 176,20 | 171,40 | 175,80 | 2,21% | 2.863,00 |
| 13.08.2025 | 170,40 | 172,20 | 169,20 | 172,00 | 1,18% | 2.175,00 |
| 12.08.2025 | 171,40 | 171,80 | 169,00 | 170,00 | -0,12% | 785,00 |
| 11.08.2025 | 170,00 | 171,60 | 169,80 | 170,20 | -0,12% | 1.485,00 |
| 08.08.2025 | 170,60 | 171,80 | 169,20 | 170,40 | 0,00% | 1.798,00 |
| 07.08.2025 | 168,60 | 171,20 | 168,60 | 170,40 | 1,43% | 3.705,00 |
| 06.08.2025 | 172,20 | 172,40 | 167,40 | 168,00 | -1,87% | 1.190,00 |
| 05.08.2025 | 171,20 | 172,60 | 169,80 | 171,20 | 0,82% | 1.450,00 |
| 04.08.2025 | 168,80 | 170,60 | 167,80 | 169,80 | -0,24% | 3.546,00 |
| 01.08.2025 | 165,80 | 170,40 | 162,80 | 170,20 | 3,40% | 3.731,00 |
| 31.07.2025 | 166,60 | 175,00 | 164,40 | 164,60 | -0,96% | 3.454,00 |
| 30.07.2025 | 166,00 | 167,80 | 164,80 | 166,20 | 0,12% | 2.959,00 |
| 29.07.2025 | 162,60 | 166,60 | 162,60 | 166,00 | 2,09% | 3.709,00 |
| 28.07.2025 | 162,20 | 163,80 | 162,00 | 162,60 | 0,12% | 2.048,00 |
| 25.07.2025 | 162,60 | 163,20 | 160,60 | 162,40 | 0,12% | 950,00 |
| 24.07.2025 | 161,20 | 163,20 | 161,20 | 162,20 | 0,25% | 2.940,00 |
| 23.07.2025 | 159,20 | 162,00 | 158,60 | 161,80 | 1,51% | 2.336,00 |
| 22.07.2025 | 158,40 | 160,80 | 158,20 | 159,40 | 0,50% | 589,00 |
| 21.07.2025 | 163,40 | 163,60 | 158,00 | 158,60 | -2,34% | 3.939,00 |
| 18.07.2025 | 164,60 | 165,00 | 162,20 | 162,40 | -1,93% | 940,00 |
| 17.07.2025 | 164,60 | 165,60 | 163,00 | 165,60 | 1,10% | 3.141,00 |
| 16.07.2025 | 160,40 | 165,00 | 159,60 | 163,80 | 1,74% | 2.104,00 |
| 15.07.2025 | 163,00 | 163,60 | 159,80 | 161,00 | -1,71% | 1.526,00 |
| 14.07.2025 | 164,60 | 164,80 | 163,00 | 163,80 | -0,49% | 2.318,00 |
| 11.07.2025 | 167,00 | 167,00 | 163,60 | 164,60 | -1,56% | 1.644,00 |
| 10.07.2025 | 162,40 | 168,20 | 161,80 | 167,20 | 3,08% | 3.057,00 |
| 09.07.2025 | 161,80 | 163,60 | 161,40 | 162,20 | -0,12% | 2.187,00 |
| 08.07.2025 | 160,00 | 164,80 | 159,20 | 162,40 | 1,63% | 2.339,00 |
| 07.07.2025 | 160,60 | 163,20 | 159,80 | 159,80 | -0,12% | 1.639,00 |
| 04.07.2025 | 160,80 | 161,40 | 159,40 | 160,00 | -0,25% | 1.227,00 |
| 03.07.2025 | 161,80 | 163,40 | 160,40 | 160,40 | -0,74% | 1.955,00 |
| 02.07.2025 | 161,60 | 163,60 | 161,00 | 161,60 | 0,25% | 3.368,00 |
| 01.07.2025 | 157,60 | 162,60 | 156,40 | 161,20 | 2,15% | 1.573,00 |
| 30.06.2025 | 156,00 | 158,20 | 155,20 | 157,80 | 1,54% | 1.840,00 |
| 27.06.2025 | 159,80 | 160,40 | 155,40 | 155,40 | -2,39% | 1.783,00 |
| 26.06.2025 | 158,20 | 161,00 | 158,20 | 159,20 | -0,25% | 1.392,00 |
| 25.06.2025 | 159,60 | 160,60 | 159,00 | 159,60 | -0,25% | 765,00 |
| 24.06.2025 | 159,20 | 160,20 | 158,40 | 160,00 | 1,01% | 1.967,00 |
| 23.06.2025 | 160,80 | 161,80 | 157,60 | 158,40 | -1,00% | 2.310,00 |
| 20.06.2025 | 160,40 | 162,00 | 160,00 | 160,00 | 0,25% | 986,00 |
| 19.06.2025 | 161,80 | 161,80 | 159,60 | 159,60 | -1,60% | 1.141,00 |
| 18.06.2025 | 161,20 | 162,60 | 159,80 | 162,20 | 0,37% | 1.662,00 |
| 17.06.2025 | 164,80 | 165,80 | 161,40 | 161,60 | -1,94% | 1.196,00 |
| 16.06.2025 | 165,80 | 166,00 | 164,00 | 164,80 | -0,36% | 2.286,00 |
| 13.06.2025 | 165,00 | 167,60 | 164,20 | 165,40 | -0,36% | 1.305,00 |
| 12.06.2025 | 166,20 | 167,20 | 163,00 | 166,00 | -0,48% | 1.733,00 |
| 11.06.2025 | 166,00 | 167,60 | 165,00 | 166,80 | 0,60% | 957,00 |
| 10.06.2025 | 165,00 | 167,40 | 165,00 | 165,80 | 0,12% | 1.532,00 |
| 09.06.2025 | 165,80 | 168,00 | 165,60 | 165,60 | -0,48% | 764,00 |
| 06.06.2025 | 164,00 | 167,00 | 164,00 | 166,40 | 1,46% | 1.439,00 |
| 05.06.2025 | 163,80 | 164,80 | 161,40 | 164,00 | -0,12% | 2.336,00 |
| 04.06.2025 | 165,60 | 166,80 | 164,20 | 164,20 | -0,48% | 1.593,00 |
| 03.06.2025 | 162,80 | 165,80 | 162,80 | 165,00 | 1,23% | 1.789,00 |
| 02.06.2025 | 163,60 | 163,80 | 161,00 | 163,00 | -0,37% | 2.267,00 |
| 30.05.2025 | 164,20 | 164,20 | 161,80 | 163,60 | 0,25% | 1.401,00 |
| 29.05.2025 | 163,20 | 164,60 | 162,00 | 163,20 | 0,49% | 585,00 |
| 28.05.2025 | 163,80 | 164,60 | 162,20 | 162,40 | -0,85% | 1.178,00 |
| 27.05.2025 | 159,40 | 163,80 | 159,40 | 163,80 | 1,74% | 2.482,00 |
| 26.05.2025 | 162,40 | 162,80 | 159,20 | 161,00 | -0,49% | 3.783,00 |
| 23.05.2025 | 161,60 | 162,00 | 159,40 | 161,80 | -0,12% | 3.339,00 |
| 22.05.2025 | 161,40 | 162,60 | 159,60 | 162,00 | 1,00% | 8.348,00 |
| 21.05.2025 | 162,40 | 163,00 | 160,20 | 160,40 | -2,20% | 2.116,00 |
| 20.05.2025 | 165,00 | 166,40 | 163,20 | 164,00 | -0,73% | 2.299,00 |
| 19.05.2025 | 163,20 | 165,20 | 162,20 | 165,20 | 0,12% | 2.784,00 |
| 16.05.2025 | 161,80 | 165,00 | 161,60 | 165,00 | 1,60% | 2.165,00 |
| 15.05.2025 | 158,80 | 162,40 | 158,00 | 162,40 | 2,53% | 4.258,00 |
| 14.05.2025 | 168,80 | 168,80 | 158,40 | 158,40 | -6,27% | 4.088,00 |
| 13.05.2025 | 170,20 | 172,00 | 166,60 | 169,00 | -1,29% | 1.836,00 |
| 12.05.2025 | 160,60 | 173,80 | 157,20 | 171,20 | 4,52% | 5.805,00 |
| 09.05.2025 | 165,60 | 168,40 | 163,80 | 163,80 | -0,73% | 1.587,00 |
| 08.05.2025 | 164,00 | 166,00 | 161,00 | 165,00 | -1,08% | 4.619,00 |
| 07.05.2025 | 165,80 | 167,60 | 165,00 | 166,80 | 1,71% | 1.391,00 |
| 06.05.2025 | 173,20 | 173,20 | 163,20 | 164,00 | -5,20% | 3.941,00 |
| 05.05.2025 | 174,60 | 175,20 | 172,40 | 173,00 | -1,26% | 2.955,00 |
| 02.05.2025 | 171,20 | 175,20 | 170,40 | 175,20 | 2,94% | 1.856,00 |
| 30.04.2025 | 170,20 | 171,60 | 168,80 | 170,20 | -0,23% | 5.451,00 |
| 29.04.2025 | 169,40 | 171,60 | 167,40 | 170,60 | 1,31% | 6.896,00 |
| 28.04.2025 | 163,60 | 168,40 | 163,20 | 168,40 | 2,31% | 11.053,00 |
| 25.04.2025 | 161,40 | 167,00 | 158,80 | 164,60 | 4,05% | 5.703,00 |
| 24.04.2025 | 155,40 | 159,60 | 154,80 | 158,20 | 1,15% | 1.809,00 |
| 23.04.2025 | 154,20 | 156,60 | 152,60 | 156,40 | 2,62% | 3.317,00 |
| 22.04.2025 | 148,40 | 152,40 | 147,40 | 152,40 | 0,13% | 4.434,00 |
| 17.04.2025 | 151,80 | 154,40 | 150,20 | 152,20 | 1,60% | 2.916,00 |
| 16.04.2025 | 156,60 | 157,60 | 148,80 | 149,80 | -4,95% | 10.610,00 |