92,670€
1,43%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 91,36 | 92,87 | 90,63 | 92,67 | 1,37% | 10.620,00 |
| 22.10.2026 | 89,31 | 91,71 | 89,13 | 91,42 | 2,13% | - |
| 21.10.2026 | 91,10 | 94,63 | 86,83 | 89,51 | -2,02% | 1.270,00 |
| 20.10.2026 | 92,70 | 93,99 | 89,67 | 91,36 | -1,59% | 4.055,00 |
| 19.10.2026 | 93,23 | 93,65 | 92,32 | 92,84 | -0,51% | - |
| 16.10.2026 | 93,33 | 94,10 | 92,78 | 93,32 | -0,03% | 56,00 |
| 15.10.2026 | 91,78 | 94,09 | 91,71 | 93,35 | 1,12% | - |
| 14.10.2026 | 91,62 | 93,51 | 91,47 | 92,32 | 0,70% | 2.220,00 |
| 13.10.2026 | 91,44 | 92,41 | 89,98 | 91,68 | 0,44% | 4.426,00 |
| 12.10.2026 | 89,03 | 91,48 | 88,96 | 91,28 | 2,63% | 2.702,00 |
| 09.10.2026 | 87,71 | 89,67 | 87,36 | 88,94 | 1,28% | - |
| 08.10.2026 | 88,07 | 88,56 | 86,80 | 87,82 | -0,34% | 310,00 |
| 07.10.2026 | 87,57 | 88,68 | 87,29 | 88,12 | 1,06% | 230,00 |
| 06.10.2026 | 89,40 | 89,67 | 87,00 | 87,20 | -2,21% | 187,00 |
| 05.10.2026 | 86,93 | 89,85 | 86,65 | 89,17 | 2,91% | 620,00 |
| 02.10.2026 | 85,87 | 87,07 | 84,63 | 86,65 | 0,49% | 1.005,00 |
| 01.10.2026 | 87,30 | 88,28 | 86,19 | 86,23 | -1,21% | 1.264,00 |
| 30.09.2026 | 89,22 | 89,26 | 87,17 | 87,29 | -1,95% | 198,00 |
| 29.09.2026 | 88,80 | 89,25 | 87,79 | 89,03 | 0,20% | - |
| 28.09.2026 | 88,94 | 89,62 | 88,23 | 88,85 | -0,04% | 1.351,00 |
| 25.09.2026 | 88,85 | 89,33 | 87,80 | 88,89 | 0,05% | 171,00 |
| 24.09.2026 | 90,83 | 91,70 | 88,80 | 88,85 | -2,27% | - |
| 23.09.2026 | 90,78 | 91,61 | 90,19 | 90,91 | 0,29% | 4.290,00 |
| 22.09.2026 | 89,78 | 91,38 | 89,69 | 90,65 | 0,91% | 206,00 |
| 21.09.2026 | 89,56 | 89,99 | 88,73 | 89,83 | 0,63% | 1.080,00 |
| 18.09.2026 | 89,12 | 89,83 | 88,36 | 89,27 | 0,28% | - |
| 17.09.2026 | 89,31 | 89,75 | 87,31 | 89,02 | -0,26% | - |
| 16.09.2026 | 88,44 | 89,76 | 87,99 | 89,25 | 0,96% | 24,00 |
| 15.09.2026 | 89,24 | 89,76 | 87,92 | 88,40 | -0,96% | 1.052,00 |
| 14.09.2026 | 88,44 | 90,53 | 88,09 | 89,26 | 1,51% | 620,00 |
| 11.09.2026 | 89,50 | 90,08 | 87,49 | 87,93 | -1,19% | - |
| 10.09.2026 | 90,64 | 91,43 | 88,86 | 88,99 | -1,64% | 800,00 |
| 09.09.2026 | 91,00 | 91,73 | 90,02 | 90,47 | -0,48% | 330,00 |
| 08.09.2026 | 91,98 | 93,47 | 90,55 | 90,91 | -1,37% | - |
| 07.09.2026 | 93,11 | 93,37 | 91,91 | 92,17 | -1,17% | 58,00 |
| 04.09.2026 | 93,55 | 94,67 | 92,93 | 93,26 | -0,31% | 344,00 |
| 03.09.2026 | 95,55 | 96,32 | 93,03 | 93,55 | -1,87% | 40,00 |
| 02.09.2026 | 94,03 | 96,79 | 93,94 | 95,33 | 1,40% | 1.200,00 |
| 01.09.2026 | 95,14 | 98,10 | 93,78 | 94,01 | -1,10% | 1.490,00 |
| 31.08.2026 | 96,76 | 96,96 | 94,28 | 95,06 | -2,07% | 36,00 |
| 28.08.2026 | 96,26 | 97,30 | 94,93 | 97,07 | 1,36% | 254,00 |
| 27.08.2026 | 97,95 | 98,17 | 95,55 | 95,77 | -2,18% | 1.505,00 |
| 26.08.2026 | 99,57 | 100,18 | 97,84 | 97,90 | -1,53% | 787,00 |
| 25.08.2026 | 100,11 | 100,21 | 98,57 | 99,42 | -0,65% | - |
| 24.08.2026 | 99,76 | 100,55 | 99,30 | 100,08 | 0,54% | 15.500,00 |
| 21.08.2026 | 97,59 | 99,89 | 97,09 | 99,54 | 1,80% | 598,00 |
| 20.08.2026 | 97,98 | 98,71 | 97,17 | 97,78 | -0,28% | 10.071,00 |
| 19.08.2026 | 97,20 | 99,15 | 96,79 | 98,05 | 0,72% | 12.785,00 |
| 18.08.2026 | 95,28 | 98,10 | 95,25 | 97,35 | 2,12% | 3.710,00 |
| 17.08.2026 | 95,76 | 95,95 | 94,54 | 95,33 | -0,89% | 1.027,00 |
| 14.08.2026 | 96,20 | 97,12 | 95,69 | 96,19 | -0,35% | - |
| 13.08.2026 | 96,28 | 97,86 | 95,67 | 96,53 | 0,24% | 970,00 |
| 12.08.2026 | 95,13 | 96,57 | 93,29 | 96,30 | 1,33% | 4.400,00 |
| 11.08.2026 | 93,97 | 96,24 | 93,79 | 95,04 | 0,95% | 10.867,00 |
| 10.08.2026 | 93,31 | 94,44 | 92,91 | 94,15 | 0,98% | 3.195,00 |
| 07.08.2026 | 93,61 | 93,67 | 91,80 | 93,24 | -0,48% | 300,00 |
| 06.08.2026 | 91,65 | 93,69 | 91,23 | 93,69 | 2,45% | 120,00 |
| 05.08.2026 | 91,52 | 92,57 | 90,30 | 91,45 | -0,05% | 95,00 |
| 04.08.2026 | 93,20 | 93,30 | 91,13 | 91,50 | -1,70% | 95,00 |
| 03.08.2026 | 91,78 | 94,74 | 91,51 | 93,08 | 1,50% | 1.540,00 |
| 31.07.2026 | 91,65 | 92,27 | 89,68 | 91,70 | 0,09% | 713,00 |
| 30.07.2026 | 94,51 | 94,57 | 90,73 | 91,62 | -2,96% | 118,00 |
| 29.07.2026 | 94,36 | 96,71 | 93,74 | 94,41 | 0,21% | 160,00 |
| 28.07.2026 | 92,37 | 96,06 | 92,37 | 94,21 | 2,29% | 3.584,00 |
| 27.07.2026 | 90,33 | 93,05 | 89,44 | 92,10 | 1,55% | 7.938,00 |
| 24.07.2026 | 88,55 | 91,50 | 88,22 | 90,69 | 2,37% | 1.950,00 |
| 23.07.2026 | 87,94 | 89,50 | 87,63 | 88,59 | 0,53% | 30,00 |
| 22.07.2026 | 87,37 | 88,57 | 87,32 | 88,12 | 0,79% | 2.165,00 |
| 21.07.2026 | 89,01 | 89,20 | 87,13 | 87,43 | -1,68% | - |
| 20.07.2026 | 87,97 | 89,77 | 87,41 | 88,92 | 1,31% | - |
| 17.07.2026 | 86,08 | 89,30 | 86,06 | 87,77 | 1,63% | 2.384,00 |
| 16.07.2026 | 78,12 | 88,90 | 77,62 | 86,36 | 11,00% | 7.092,00 |
| 15.07.2026 | 77,38 | 78,60 | 76,83 | 77,80 | -0,13% | 1.850,00 |
| 14.07.2026 | 80,81 | 81,95 | 77,42 | 77,90 | -3,72% | 2.020,00 |
| 13.07.2026 | 82,77 | 83,34 | 80,38 | 80,91 | -1,63% | 1.300,00 |
| 10.07.2026 | 82,50 | 83,03 | 81,71 | 82,25 | -0,39% | 825,00 |
| 09.07.2026 | 83,40 | 83,40 | 82,10 | 82,57 | -0,76% | - |
| 08.07.2026 | 83,89 | 84,77 | 82,83 | 83,20 | -0,83% | - |
| 07.07.2026 | 83,86 | 85,84 | 83,83 | 83,90 | 0,35% | 3.400,00 |
| 06.07.2026 | 83,97 | 84,24 | 81,48 | 83,61 | 0,07% | 364,00 |
| 03.07.2026 | 83,40 | 84,04 | 82,15 | 83,55 | 0,17% | 318,00 |
| 02.07.2026 | 80,85 | 83,71 | 80,25 | 83,41 | 3,01% | - |
| 01.07.2026 | 79,79 | 82,49 | 79,59 | 80,97 | 2,02% | 270,00 |
| 30.06.2026 | 81,45 | 81,83 | 79,30 | 79,37 | -2,22% | 1.120,00 |
| 29.06.2026 | 83,23 | 83,42 | 81,13 | 81,17 | -1,56% | 7.635,00 |
| 26.06.2026 | 81,94 | 83,43 | 81,90 | 82,46 | 0,59% | 10.010,00 |
| 25.06.2026 | 79,31 | 83,13 | 79,22 | 81,98 | 2,83% | 1.095,00 |
| 24.06.2026 | 79,61 | 81,93 | 79,30 | 79,72 | 0,24% | 3.264,00 |
| 23.06.2026 | 77,11 | 79,91 | 76,80 | 79,53 | 3,49% | 4.453,00 |
| 22.06.2026 | 77,67 | 77,70 | 76,29 | 76,85 | 0,30% | 1.110,00 |
| 19.06.2026 | 77,27 | 78,30 | 76,62 | 76,62 | -0,73% | 6.817,00 |
| 18.06.2026 | 77,02 | 77,95 | 76,63 | 77,18 | 0,30% | 2.602,00 |
| 17.06.2026 | 78,05 | 78,92 | 76,24 | 76,95 | -1,42% | - |
| 16.06.2026 | 76,58 | 78,14 | 76,34 | 78,06 | 2,00% | 624,00 |
| 15.06.2026 | 76,46 | 77,06 | 75,57 | 76,53 | 0,50% | 1.776,00 |
| 12.06.2026 | 77,76 | 78,08 | 75,28 | 76,15 | -1,61% | 2.018,00 |
| 11.06.2026 | 77,55 | 78,14 | 76,99 | 77,40 | 0,21% | 1.990,00 |
| 10.06.2026 | 78,97 | 79,34 | 76,82 | 77,24 | -2,30% | 2.280,00 |
| 09.06.2026 | 78,46 | 79,64 | 78,13 | 79,06 | 0,79% | 2.900,00 |
| 08.06.2026 | 78,74 | 79,38 | 78,20 | 78,44 | -0,73% | 1.610,00 |