96,060€
0,05%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 95,66 | 96,63 | 95,30 | 96,40 | 0,61% | 50,00 |
| 30.11.2023 | 94,59 | 96,22 | 93,37 | 95,82 | 1,45% | 105,00 |
| 29.11.2023 | 92,86 | 94,57 | 92,42 | 94,45 | 1,69% | 12.675,00 |
| 28.11.2023 | 93,85 | 93,96 | 92,33 | 92,88 | -0,91% | 150,00 |
| 27.11.2023 | 93,71 | 94,67 | 93,39 | 93,73 | -0,10% | 1.640,00 |
| 24.11.2023 | 93,48 | 94,31 | 93,46 | 93,82 | 0,35% | - |
| 23.11.2023 | 94,05 | 94,29 | 93,23 | 93,49 | -0,86% | 16,00 |
| 22.11.2023 | 93,51 | 94,97 | 92,97 | 94,31 | 0,98% | 190,00 |
| 21.11.2023 | 92,32 | 93,90 | 92,02 | 93,39 | 0,99% | - |
| 20.11.2023 | 91,12 | 92,56 | 90,60 | 92,48 | 1,65% | 275,00 |
| 17.11.2023 | 92,40 | 92,71 | 90,97 | 90,97 | -1,60% | 45,00 |
| 16.11.2023 | 90,47 | 92,51 | 90,10 | 92,45 | 2,28% | 150,00 |
| 15.11.2023 | 89,41 | 90,67 | 89,22 | 90,39 | 1,33% | 110,00 |
| 14.11.2023 | 89,53 | 90,18 | 88,79 | 89,21 | -0,34% | 304,00 |
| 13.11.2023 | 87,77 | 90,65 | 87,70 | 89,51 | 1,76% | 74,00 |
| 10.11.2023 | 88,00 | 88,19 | 86,64 | 87,96 | 0,22% | 289,00 |
| 09.11.2023 | 88,49 | 89,16 | 87,56 | 87,77 | -0,80% | - |
| 08.11.2023 | 88,66 | 89,51 | 87,61 | 88,48 | -0,18% | - |
| 07.11.2023 | 88,62 | 89,35 | 88,41 | 88,64 | 0,02% | 4,00 |
| 06.11.2023 | 89,28 | 89,40 | 87,89 | 88,62 | -0,76% | 69,00 |
| 03.11.2023 | 90,31 | 90,71 | 89,16 | 89,30 | -1,17% | 304,00 |
| 02.11.2023 | 89,86 | 90,64 | 88,71 | 90,36 | 0,53% | - |
| 01.11.2023 | 89,47 | 90,97 | 89,06 | 89,88 | 0,57% | - |
| 31.10.2023 | 87,70 | 89,71 | 86,58 | 89,38 | 2,03% | - |
| 30.10.2023 | 88,05 | 88,57 | 86,48 | 87,60 | -0,28% | 13,00 |
| 27.10.2023 | 89,29 | 90,24 | 87,42 | 87,85 | -1,32% | 18,00 |
| 26.10.2023 | 88,58 | 89,71 | 88,17 | 89,02 | 0,55% | - |
| 25.10.2023 | 89,51 | 89,75 | 87,74 | 88,54 | -1,10% | 245,00 |
| 24.10.2023 | 89,76 | 90,61 | 89,03 | 89,52 | -0,31% | 5.400,00 |
| 23.10.2023 | 91,10 | 92,56 | 89,68 | 89,80 | -1,72% | 130,00 |
| 20.10.2023 | 90,20 | 92,68 | 89,31 | 91,38 | 1,36% | 74,00 |
| 19.10.2023 | 90,63 | 91,79 | 88,73 | 90,15 | -0,68% | 570,00 |
| 18.10.2023 | 87,32 | 94,60 | 86,50 | 90,77 | 4,20% | 25,00 |
| 17.10.2023 | 87,35 | 87,89 | 86,38 | 87,11 | -0,16% | 200,00 |
| 16.10.2023 | 86,00 | 88,06 | 86,00 | 87,25 | 0,93% | 103,00 |
| 13.10.2023 | 85,54 | 87,23 | 85,33 | 86,45 | 0,92% | 500,00 |
| 12.10.2023 | 87,08 | 88,10 | 85,17 | 85,66 | -1,49% | 100,00 |
| 11.10.2023 | 91,94 | 92,70 | 86,73 | 86,96 | -5,48% | 217,00 |
| 10.10.2023 | 91,64 | 92,78 | 91,09 | 92,00 | 0,50% | - |
| 09.10.2023 | 91,38 | 91,91 | 90,97 | 91,55 | 0,09% | 50,00 |
| 06.10.2023 | 91,23 | 92,02 | 90,83 | 91,47 | 0,30% | - |
| 05.10.2023 | 90,65 | 91,90 | 90,24 | 91,20 | 0,12% | 55,00 |
| 04.10.2023 | 91,43 | 91,65 | 90,23 | 91,09 | -0,45% | 66,00 |
| 03.10.2023 | 91,42 | 91,84 | 90,30 | 91,51 | 0,19% | - |
| 02.10.2023 | 91,84 | 92,26 | 89,93 | 91,34 | -0,27% | - |
| 29.09.2023 | 92,83 | 93,22 | 91,29 | 91,59 | -1,40% | 100,00 |
| 28.09.2023 | 90,96 | 93,05 | 90,63 | 92,89 | 2,13% | 48,00 |
| 27.09.2023 | 91,22 | 92,09 | 90,33 | 90,95 | -0,09% | - |
| 26.09.2023 | 91,93 | 92,70 | 90,86 | 91,03 | -1,07% | 26,00 |
| 25.09.2023 | 92,26 | 92,78 | 91,76 | 92,01 | -0,22% | 90,00 |
| 22.09.2023 | 93,00 | 93,45 | 91,99 | 92,22 | -0,50% | - |
| 21.09.2023 | 94,09 | 94,74 | 92,68 | 92,68 | -1,50% | 25,00 |
| 20.09.2023 | 94,21 | 95,68 | 93,80 | 94,10 | -0,15% | 1.500,00 |
| 19.09.2023 | 94,53 | 95,37 | 93,75 | 94,24 | -0,28% | - |
| 18.09.2023 | 95,44 | 95,85 | 94,31 | 94,51 | -1,00% | - |
| 15.09.2023 | 96,45 | 96,63 | 95,11 | 95,46 | -1,04% | - |
| 14.09.2023 | 95,62 | 97,06 | 94,07 | 96,46 | 0,80% | 189,00 |
| 13.09.2023 | 95,26 | 96,40 | 94,99 | 95,70 | 0,28% | - |
| 12.09.2023 | 95,39 | 96,28 | 94,85 | 95,43 | 0,12% | 30,00 |
| 11.09.2023 | 93,77 | 95,90 | 93,58 | 95,32 | 1,29% | - |
| 08.09.2023 | 93,99 | 94,88 | 93,29 | 94,10 | -0,04% | - |
| 07.09.2023 | 94,67 | 95,60 | 93,95 | 94,14 | -0,59% | 84,00 |
| 06.09.2023 | 93,97 | 95,15 | 92,99 | 94,69 | 0,63% | - |
| 05.09.2023 | 95,20 | 95,71 | 94,10 | 94,10 | -1,05% | - |
| 04.09.2023 | 95,30 | 95,56 | 94,58 | 95,09 | -0,39% | 235,00 |
| 01.09.2023 | 95,02 | 95,97 | 94,94 | 95,47 | 0,61% | 156,00 |
| 31.08.2023 | 95,74 | 96,74 | 94,89 | 94,89 | -0,75% | - |
| 30.08.2023 | 95,66 | 96,06 | 94,81 | 95,61 | 0,17% | 125,00 |
| 29.08.2023 | 95,07 | 96,06 | 94,96 | 95,45 | 0,45% | 108,00 |
| 28.08.2023 | 96,84 | 97,32 | 94,28 | 95,02 | -1,48% | 80,00 |
| 25.08.2023 | 96,29 | 96,99 | 95,92 | 96,45 | 0,47% | - |
| 24.08.2023 | 96,88 | 97,80 | 95,90 | 96,00 | -0,80% | 412,00 |
| 23.08.2023 | 97,00 | 98,01 | 96,50 | 96,77 | -0,22% | 40,00 |
| 22.08.2023 | 95,17 | 97,27 | 95,02 | 96,98 | 1,71% | 90,00 |
| 21.08.2023 | 95,19 | 95,91 | 94,54 | 95,35 | -0,04% | 52,00 |
| 18.08.2023 | 96,45 | 97,52 | 94,99 | 95,39 | -1,17% | - |
| 17.08.2023 | 96,23 | 97,21 | 96,00 | 96,51 | 0,39% | 90,00 |
| 16.08.2023 | 96,02 | 97,07 | 95,63 | 96,14 | -0,08% | 291,00 |
| 15.08.2023 | 97,25 | 97,29 | 95,92 | 96,22 | -1,15% | - |
| 14.08.2023 | 95,97 | 97,40 | 95,94 | 97,34 | 1,17% | 1.030,00 |
| 11.08.2023 | 95,39 | 96,38 | 94,65 | 96,21 | 0,85% | - |
| 10.08.2023 | 96,12 | 97,13 | 95,32 | 95,39 | -0,59% | - |
| 09.08.2023 | 96,19 | 97,32 | 95,86 | 95,96 | -0,43% | 20,00 |
| 08.08.2023 | 98,48 | 99,68 | 94,69 | 96,37 | -2,24% | 107,00 |
| 07.08.2023 | 98,12 | 98,91 | 97,83 | 98,57 | 0,78% | 40,00 |
| 04.08.2023 | 98,30 | 99,40 | 97,31 | 97,81 | -0,50% | - |
| 03.08.2023 | 99,40 | 99,82 | 97,99 | 98,30 | -0,99% | 200,00 |
| 02.08.2023 | 100,35 | 100,75 | 98,82 | 99,29 | -1,60% | 12,00 |
| 01.08.2023 | 101,20 | 101,36 | 100,53 | 100,90 | -0,10% | - |
| 31.07.2023 | 102,35 | 103,35 | 100,62 | 101,00 | -1,20% | 125,00 |
| 28.07.2023 | 102,67 | 103,50 | 101,76 | 102,23 | -0,41% | 125,00 |
| 27.07.2023 | 102,84 | 103,99 | 102,33 | 102,65 | -0,17% | - |
| 26.07.2023 | 102,47 | 103,14 | 101,18 | 102,82 | 0,71% | 231,00 |
| 25.07.2023 | 102,78 | 104,32 | 101,99 | 102,10 | -1,35% | 205,00 |
| 24.07.2023 | 102,61 | 104,53 | 102,13 | 103,50 | 0,76% | - |
| 21.07.2023 | 100,47 | 103,17 | 100,33 | 102,72 | 2,28% | - |
| 20.07.2023 | 95,87 | 100,98 | 95,45 | 100,43 | 4,83% | 260,00 |
| 19.07.2023 | 95,27 | 96,54 | 94,70 | 95,80 | 0,58% | - |
| 18.07.2023 | 94,79 | 96,41 | 94,37 | 95,25 | 0,08% | 180,00 |
| 17.07.2023 | 96,04 | 96,40 | 95,02 | 95,17 | -0,96% | 18,00 |