113,590€
-0,72%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 114,05 | 114,34 | 113,58 | 113,81 | -0,52% | - |
| 12.09.2025 | 113,13 | 115,12 | 111,40 | 114,41 | 1,40% | - |
| 11.09.2025 | 110,66 | 112,83 | 110,13 | 112,83 | 2,55% | - |
| 10.09.2025 | 112,65 | 113,16 | 108,83 | 110,02 | -2,26% | 98,00 |
| 09.09.2025 | 112,31 | 113,37 | 112,03 | 112,56 | 0,57% | - |
| 08.09.2025 | 113,07 | 113,57 | 111,88 | 111,92 | -1,37% | - |
| 05.09.2025 | 113,83 | 114,80 | 112,98 | 113,48 | -0,46% | - |
| 04.09.2025 | 113,39 | 115,03 | 112,34 | 114,01 | 1,07% | - |
| 03.09.2025 | 112,79 | 113,51 | 111,60 | 112,80 | 0,02% | - |
| 02.09.2025 | 112,67 | 114,63 | 112,35 | 112,78 | 1,60% | - |
| 01.09.2025 | 113,27 | 114,33 | 110,75 | 111,00 | -2,08% | 152,00 |
| 29.08.2025 | 112,51 | 113,67 | 111,66 | 113,36 | -0,28% | - |
| 28.08.2025 | 113,04 | 113,68 | 111,51 | 113,68 | 0,82% | 76,00 |
| 27.08.2025 | 113,29 | 114,31 | 112,52 | 112,76 | -0,46% | 80,00 |
| 26.08.2025 | 113,33 | 114,16 | 112,52 | 113,28 | -0,27% | - |
| 25.08.2025 | 113,15 | 114,17 | 112,34 | 113,59 | 0,42% | - |
| 22.08.2025 | 113,93 | 115,12 | 112,29 | 113,11 | -0,53% | - |
| 21.08.2025 | 113,71 | 114,68 | 112,79 | 113,71 | 0,05% | - |
| 20.08.2025 | 112,63 | 114,76 | 111,91 | 113,65 | 0,89% | - |
| 19.08.2025 | 111,63 | 112,89 | 110,35 | 112,65 | 0,88% | - |
| 18.08.2025 | 112,62 | 113,27 | 111,57 | 111,67 | -0,78% | 2,00 |
| 15.08.2025 | 111,27 | 113,08 | 110,50 | 112,55 | 1,33% | - |
| 14.08.2025 | 110,48 | 111,70 | 110,07 | 111,07 | 0,41% | - |
| 13.08.2025 | 112,14 | 112,14 | 109,51 | 110,62 | -1,36% | 18,00 |
| 12.08.2025 | 113,11 | 114,30 | 110,87 | 112,14 | -0,97% | - |
| 11.08.2025 | 114,45 | 115,85 | 112,57 | 113,24 | -1,82% | - |
| 08.08.2025 | 114,03 | 115,59 | 112,54 | 115,34 | 1,77% | - |
| 07.08.2025 | 112,19 | 113,84 | 111,45 | 113,33 | 0,88% | - |
| 06.08.2025 | 113,03 | 113,66 | 111,02 | 112,34 | -0,55% | - |
| 05.08.2025 | 112,65 | 113,95 | 111,31 | 112,96 | 0,57% | 1.996,00 |
| 04.08.2025 | 110,16 | 114,13 | 109,93 | 112,32 | 2,18% | - |
| 01.08.2025 | 110,78 | 113,06 | 108,28 | 109,92 | -0,51% | 790,00 |
| 31.07.2025 | 112,52 | 113,06 | 110,14 | 110,48 | -1,85% | - |
| 30.07.2025 | 110,86 | 113,03 | 110,20 | 112,56 | 1,58% | 1.760,00 |
| 29.07.2025 | 109,52 | 110,89 | 108,50 | 110,81 | 1,66% | - |
| 28.07.2025 | 108,00 | 109,35 | 107,75 | 109,00 | 1,09% | 852,00 |
| 25.07.2025 | 107,09 | 107,96 | 106,15 | 107,83 | 0,91% | 24,00 |
| 24.07.2025 | 106,73 | 107,00 | 105,98 | 106,86 | -0,02% | - |
| 23.07.2025 | 107,34 | 108,36 | 105,02 | 106,88 | -0,10% | 280,00 |
| 22.07.2025 | 106,49 | 107,92 | 106,01 | 106,99 | 0,48% | 407,00 |
| 21.07.2025 | 106,35 | 107,68 | 104,92 | 106,48 | 0,06% | 29,00 |
| 18.07.2025 | 105,10 | 107,84 | 103,78 | 106,42 | 2,25% | 740,00 |
| 17.07.2025 | 113,54 | 117,09 | 103,31 | 104,08 | -8,10% | 117,00 |
| 16.07.2025 | 112,85 | 114,79 | 111,80 | 113,25 | -0,05% | - |
| 15.07.2025 | 112,53 | 113,60 | 111,40 | 113,31 | -0,15% | 100,00 |
| 14.07.2025 | 112,79 | 113,91 | 112,65 | 113,48 | 0,52% | - |
| 11.07.2025 | 114,13 | 115,17 | 112,25 | 112,89 | -1,21% | - |
| 10.07.2025 | 113,41 | 115,59 | 113,23 | 114,27 | 0,50% | - |
| 09.07.2025 | 113,79 | 114,68 | 112,26 | 113,70 | -0,06% | 100,00 |
| 08.07.2025 | 114,07 | 115,23 | 113,40 | 113,77 | -0,27% | 600,00 |
| 07.07.2025 | 114,39 | 114,85 | 113,23 | 114,08 | 0,57% | 115,00 |
| 04.07.2025 | 113,76 | 115,38 | 112,22 | 113,43 | -0,70% | 44,00 |
| 03.07.2025 | 113,73 | 114,82 | 113,26 | 114,23 | 0,56% | - |
| 02.07.2025 | 115,66 | 117,95 | 113,51 | 113,59 | -1,70% | - |
| 01.07.2025 | 115,38 | 116,44 | 114,29 | 115,56 | 0,10% | - |
| 30.06.2025 | 114,96 | 115,70 | 113,87 | 115,45 | 0,61% | - |
| 27.06.2025 | 114,16 | 115,09 | 113,33 | 114,75 | 0,49% | 100,00 |
| 26.06.2025 | 117,70 | 118,73 | 113,35 | 114,19 | -3,15% | - |
| 25.06.2025 | 118,92 | 119,62 | 117,22 | 117,90 | -0,84% | 84,00 |
| 24.06.2025 | 115,19 | 119,66 | 113,40 | 118,90 | 3,31% | - |
| 23.06.2025 | 115,08 | 116,37 | 114,39 | 115,09 | -0,39% | 130,00 |
| 20.06.2025 | 114,40 | 115,90 | 114,31 | 115,54 | 1,35% | - |
| 19.06.2025 | 115,84 | 117,69 | 114,00 | 114,00 | -1,19% | - |
| 18.06.2025 | 115,19 | 117,50 | 114,51 | 115,37 | 0,17% | 120,00 |
| 17.06.2025 | 115,70 | 116,53 | 114,36 | 115,17 | -0,23% | 1.000,00 |
| 16.06.2025 | 117,71 | 118,12 | 115,19 | 115,44 | -1,69% | - |
| 13.06.2025 | 117,45 | 118,75 | 115,55 | 117,42 | -0,34% | - |
| 12.06.2025 | 117,14 | 118,57 | 116,32 | 117,82 | -0,01% | - |
| 11.06.2025 | 117,30 | 118,30 | 116,02 | 117,83 | 0,37% | 150,00 |
| 10.06.2025 | 116,88 | 118,06 | 116,05 | 117,40 | 0,54% | 194,00 |
| 09.06.2025 | 116,99 | 118,32 | 114,74 | 116,77 | -0,36% | - |
| 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% | - |