118,000€
1,01%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 118,17 | 118,76 | 116,44 | 117,19 | 0,09% | 64,00 |
| 05.06.2025 | 116,96 | 117,46 | 115,19 | 117,09 | 0,50% | - |
| 04.06.2025 | 117,92 | 118,98 | 116,47 | 116,51 | -0,92% | - |
| 03.06.2025 | 116,60 | 118,10 | 115,73 | 117,59 | 0,73% | - |
| 02.06.2025 | 116,20 | 118,30 | 115,16 | 116,74 | -0,75% | 94,00 |
| 30.05.2025 | 117,18 | 118,78 | 116,28 | 117,62 | 0,62% | - |
| 29.05.2025 | 118,20 | 119,63 | 115,93 | 116,89 | -0,06% | - |
| 28.05.2025 | 117,45 | 118,75 | 115,87 | 116,96 | -0,32% | - |
| 27.05.2025 | 116,23 | 118,38 | 114,84 | 117,33 | 1,59% | 60,00 |
| 26.05.2025 | 115,53 | 117,57 | 114,85 | 115,49 | -0,03% | - |
| 23.05.2025 | 116,08 | 117,20 | 115,10 | 115,53 | -0,89% | - |
| 22.05.2025 | 117,45 | 118,75 | 116,19 | 116,57 | -0,82% | 105,00 |
| 21.05.2025 | 119,09 | 121,35 | 117,42 | 117,53 | -1,93% | - |
| 20.05.2025 | 120,37 | 120,76 | 118,62 | 119,84 | -0,64% | 72,00 |
| 19.05.2025 | 119,25 | 120,72 | 118,45 | 120,61 | -0,23% | - |
| 16.05.2025 | 118,89 | 121,23 | 118,53 | 120,89 | 1,38% | - |
| 15.05.2025 | 114,60 | 119,33 | 114,37 | 119,25 | 3,61% | - |
| 14.05.2025 | 115,38 | 115,87 | 114,41 | 115,09 | -0,17% | 800,00 |
| 13.05.2025 | 118,61 | 119,97 | 115,20 | 115,29 | -3,13% | - |
| 12.05.2025 | 118,12 | 121,05 | 117,29 | 119,02 | 0,55% | - |
| 09.05.2025 | 119,37 | 120,03 | 118,11 | 118,37 | -0,84% | - |
| 08.05.2025 | 118,72 | 120,45 | 116,48 | 119,37 | 0,77% | - |
| 07.05.2025 | 117,38 | 118,78 | 113,24 | 118,46 | 1,26% | - |
| 06.05.2025 | 117,04 | 117,65 | 115,20 | 116,99 | -0,16% | - |
| 05.05.2025 | 116,78 | 118,84 | 115,92 | 117,18 | -0,27% | - |
| 02.05.2025 | 115,66 | 120,82 | 114,87 | 117,50 | 1,86% | - |
| 30.04.2025 | 115,36 | 116,07 | 113,22 | 115,35 | 0,58% | - |
| 29.04.2025 | 113,82 | 116,27 | 112,44 | 114,69 | 1,11% | 50,00 |
| 28.04.2025 | 113,01 | 114,83 | 111,53 | 113,43 | 0,00% | - |
| 25.04.2025 | 114,25 | 114,62 | 111,94 | 113,43 | -0,19% | - |
| 24.04.2025 | 114,24 | 116,42 | 111,87 | 113,65 | -0,81% | 60,00 |
| 23.04.2025 | 116,50 | 117,44 | 111,96 | 114,58 | -0,65% | - |
| 22.04.2025 | 112,48 | 115,54 | 112,26 | 115,33 | 0,11% | 34,00 |
| 17.04.2025 | 114,89 | 116,84 | 114,07 | 115,20 | 1,14% | - |
| 16.04.2025 | 110,82 | 118,11 | 109,90 | 113,90 | 1,88% | 20,00 |
| 15.04.2025 | 112,11 | 114,97 | 111,35 | 111,80 | -0,79% | - |
| 14.04.2025 | 111,73 | 113,55 | 110,90 | 112,69 | 0,72% | - |
| 11.04.2025 | 110,90 | 113,58 | 108,78 | 111,88 | 0,74% | 120,00 |
| 10.04.2025 | 115,70 | 115,90 | 109,12 | 111,06 | -4,36% | 240,00 |
| 09.04.2025 | 109,71 | 116,42 | 105,10 | 116,12 | 2,61% | 48,00 |
| 08.04.2025 | 114,76 | 117,13 | 111,46 | 113,17 | -1,05% | 320,00 |
| 07.04.2025 | 110,56 | 115,40 | 107,29 | 114,37 | 0,53% | 139,00 |
| 04.04.2025 | 118,58 | 120,11 | 113,19 | 113,77 | -4,69% | 32,00 |
| 03.04.2025 | 120,00 | 121,00 | 117,25 | 119,37 | -1,81% | 130,00 |
| 02.04.2025 | 121,91 | 123,62 | 119,93 | 121,57 | -0,40% | 8,00 |
| 01.04.2025 | 122,48 | 123,61 | 121,49 | 122,06 | -0,50% | - |
| 31.03.2025 | 120,32 | 123,04 | 119,43 | 122,67 | 1,52% | - |
| 28.03.2025 | 121,73 | 123,44 | 120,69 | 120,83 | -0,71% | 100,00 |
| 27.03.2025 | 117,60 | 122,18 | 116,75 | 121,70 | 3,35% | 1,00 |
| 26.03.2025 | 116,46 | 118,05 | 116,08 | 117,76 | 1,14% | - |
| 25.03.2025 | 117,65 | 119,06 | 115,33 | 116,43 | -0,99% | - |
| 24.03.2025 | 116,78 | 118,38 | 115,88 | 117,60 | 0,71% | - |
| 21.03.2025 | 117,04 | 117,56 | 115,89 | 116,77 | -0,03% | - |
| 20.03.2025 | 117,17 | 118,01 | 116,44 | 116,81 | -0,13% | - |
| 19.03.2025 | 115,45 | 117,30 | 114,88 | 116,96 | 1,55% | - |
| 18.03.2025 | 116,76 | 117,87 | 114,54 | 115,18 | -1,36% | - |
| 17.03.2025 | 116,20 | 117,32 | 115,05 | 116,77 | 0,28% | 50,00 |
| 14.03.2025 | 118,03 | 119,90 | 113,62 | 116,44 | -2,72% | 16,00 |
| 13.03.2025 | 119,79 | 121,07 | 118,30 | 119,69 | 0,04% | 250,00 |
| 12.03.2025 | 121,79 | 122,84 | 118,65 | 119,64 | -1,27% | 250,00 |
| 11.03.2025 | 126,63 | 126,65 | 121,09 | 121,18 | -4,41% | 2.665,00 |
| 10.03.2025 | 126,36 | 128,35 | 124,75 | 126,77 | 0,30% | 1.100,00 |
| 07.03.2025 | 124,88 | 126,85 | 123,16 | 126,39 | 0,93% | 40,00 |
| 06.03.2025 | 127,46 | 128,44 | 123,73 | 125,22 | -1,87% | 4,00 |
| 05.03.2025 | 129,71 | 130,77 | 126,41 | 127,61 | -1,60% | 212,00 |
| 04.03.2025 | 134,41 | 134,42 | 129,64 | 129,69 | -3,05% | 134,00 |
| 03.03.2025 | 132,78 | 134,29 | 131,24 | 133,77 | 0,56% | 32,00 |
| 28.02.2025 | 130,78 | 133,35 | 129,34 | 133,02 | 1,87% | - |
| 27.02.2025 | 129,99 | 131,47 | 128,55 | 130,58 | 0,69% | - |
| 26.02.2025 | 129,59 | 130,37 | 127,81 | 129,69 | 0,43% | - |
| 25.02.2025 | 128,85 | 130,25 | 127,95 | 129,14 | 0,20% | 40,00 |
| 24.02.2025 | 129,23 | 130,52 | 127,42 | 128,88 | -0,10% | - |
| 21.02.2025 | 126,54 | 129,43 | 125,01 | 129,01 | 1,75% | - |
| 20.02.2025 | 126,53 | 127,14 | 125,40 | 126,79 | 0,02% | 5,00 |
| 19.02.2025 | 124,54 | 126,83 | 123,70 | 126,76 | 1,73% | 480,00 |
| 18.02.2025 | 124,89 | 125,40 | 122,78 | 124,60 | 0,44% | 10.000,00 |
| 17.02.2025 | 124,59 | 125,96 | 123,06 | 124,05 | -0,31% | - |
| 14.02.2025 | 126,12 | 127,22 | 124,39 | 124,44 | -1,22% | - |
| 13.02.2025 | 125,16 | 126,81 | 124,63 | 125,98 | 0,33% | 60,00 |
| 12.02.2025 | 126,89 | 127,30 | 123,85 | 125,57 | -0,99% | 120,00 |
| 11.02.2025 | 127,31 | 127,86 | 126,33 | 126,83 | -0,46% | 79,00 |
| 10.02.2025 | 125,23 | 127,51 | 124,94 | 127,42 | 1,96% | 171,00 |
| 07.02.2025 | 123,52 | 125,19 | 122,45 | 124,97 | 1,26% | 122,00 |
| 06.02.2025 | 126,73 | 128,78 | 123,36 | 123,42 | -2,73% | 2.555,00 |
| 05.02.2025 | 124,08 | 127,30 | 123,48 | 126,89 | 2,07% | 250,00 |
| 04.02.2025 | 124,30 | 124,81 | 121,86 | 124,32 | -0,39% | 5,00 |
| 03.02.2025 | 123,96 | 125,36 | 120,59 | 124,81 | 1,21% | - |
| 31.01.2025 | 123,75 | 124,26 | 122,89 | 123,32 | -0,35% | 275,00 |
| 30.01.2025 | 122,78 | 123,89 | 121,54 | 123,75 | 0,76% | 42,00 |
| 29.01.2025 | 122,86 | 124,30 | 120,42 | 122,82 | 0,48% | 129,00 |
| 28.01.2025 | 123,54 | 124,55 | 121,41 | 122,23 | -0,95% | 40,00 |
| 27.01.2025 | 119,05 | 123,70 | 118,35 | 123,40 | 3,57% | 351,00 |
| 24.01.2025 | 117,73 | 119,54 | 116,18 | 119,15 | 0,74% | 260,00 |
| 23.01.2025 | 113,13 | 118,27 | 112,98 | 118,27 | 4,54% | 4.000,00 |
| 22.01.2025 | 112,22 | 115,12 | 108,10 | 113,13 | 0,95% | 300,00 |
| 21.01.2025 | 108,41 | 112,18 | 108,41 | 112,07 | 3,29% | 40,00 |
| 20.01.2025 | 110,34 | 111,08 | 108,06 | 108,50 | -1,73% | 75,00 |
| 17.01.2025 | 110,80 | 111,64 | 110,12 | 110,41 | -0,15% | - |
| 16.01.2025 | 108,38 | 110,64 | 107,82 | 110,58 | 2,47% | 2.375,00 |
| 15.01.2025 | 109,26 | 110,12 | 107,76 | 107,91 | -1,63% | - |