179,700€
0,39%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 179,50 | 179,50 | 179,40 | 179,40 | 0,22% | - |
| 09.09.2025 | 178,20 | 180,00 | 177,80 | 179,00 | 0,79% | 280,00 |
| 08.09.2025 | 181,10 | 181,50 | 176,70 | 177,60 | -1,55% | - |
| 05.09.2025 | 182,80 | 182,80 | 180,00 | 180,40 | -1,26% | - |
| 04.09.2025 | 181,50 | 183,90 | 181,50 | 182,70 | 0,38% | - |
| 03.09.2025 | 181,60 | 183,20 | 180,50 | 182,00 | 0,22% | 50,00 |
| 02.09.2025 | 179,50 | 182,30 | 178,90 | 181,60 | 1,57% | - |
| 01.09.2025 | 179,60 | 179,90 | 170,60 | 178,80 | -0,50% | 145,00 |
| 29.08.2025 | 178,00 | 180,50 | 177,50 | 179,70 | 0,62% | - |
| 28.08.2025 | 179,00 | 179,60 | 176,20 | 178,60 | -0,11% | 30,00 |
| 27.08.2025 | 179,30 | 181,50 | 178,70 | 178,80 | 0,11% | 50,00 |
| 26.08.2025 | 177,80 | 179,10 | 177,50 | 178,60 | -0,06% | 20,00 |
| 25.08.2025 | 179,40 | 180,50 | 177,70 | 178,70 | -0,56% | 24,00 |
| 22.08.2025 | 180,90 | 182,00 | 177,00 | 179,70 | -0,44% | - |
| 21.08.2025 | 179,50 | 182,90 | 179,00 | 180,50 | 0,61% | - |
| 20.08.2025 | 177,00 | 181,50 | 176,90 | 179,40 | 1,30% | 200,00 |
| 19.08.2025 | 177,00 | 178,00 | 176,10 | 177,10 | 0,11% | 16,00 |
| 18.08.2025 | 176,50 | 178,40 | 176,20 | 176,90 | 0,17% | 340,00 |
| 15.08.2025 | 176,50 | 176,80 | 174,40 | 176,60 | 0,51% | 54,00 |
| 14.08.2025 | 172,10 | 176,30 | 171,70 | 175,70 | 2,09% | 17,00 |
| 13.08.2025 | 170,00 | 172,50 | 169,20 | 172,10 | 0,76% | 208,00 |
| 12.08.2025 | 171,00 | 171,50 | 168,70 | 170,80 | -0,06% | 10,00 |
| 11.08.2025 | 169,90 | 171,50 | 169,70 | 170,90 | 0,47% | 60,00 |
| 08.08.2025 | 170,90 | 171,90 | 169,10 | 170,10 | -0,29% | 265,00 |
| 07.08.2025 | 169,00 | 171,60 | 168,30 | 170,60 | 1,37% | 500,00 |
| 06.08.2025 | 171,90 | 172,10 | 167,30 | 168,30 | -1,87% | 150,00 |
| 05.08.2025 | 170,90 | 172,90 | 169,60 | 171,50 | 0,59% | - |
| 04.08.2025 | 168,90 | 170,70 | 167,30 | 170,50 | 1,07% | 698,00 |
| 01.08.2025 | 165,00 | 170,30 | 162,70 | 168,70 | 1,87% | 75,00 |
| 31.07.2025 | 166,80 | 175,70 | 164,30 | 165,60 | -0,06% | 40,00 |
| 30.07.2025 | 165,80 | 167,80 | 164,60 | 165,70 | 0,12% | 138,00 |
| 29.07.2025 | 163,30 | 166,70 | 163,00 | 165,50 | 1,72% | - |
| 28.07.2025 | 162,90 | 164,20 | 161,90 | 162,70 | 0,37% | - |
| 25.07.2025 | 162,60 | 163,20 | 160,70 | 162,10 | -0,25% | - |
| 24.07.2025 | 161,50 | 163,30 | 161,30 | 162,50 | 0,37% | - |
| 23.07.2025 | 159,10 | 162,30 | 159,10 | 161,90 | 1,76% | 140,00 |
| 22.07.2025 | 158,60 | 160,90 | 158,00 | 159,10 | 0,63% | 12,00 |
| 21.07.2025 | 163,20 | 163,40 | 157,90 | 158,10 | -2,95% | 60,00 |
| 18.07.2025 | 165,00 | 165,10 | 162,20 | 162,90 | -1,33% | - |
| 17.07.2025 | 164,00 | 165,70 | 162,90 | 165,10 | 0,86% | 20,00 |
| 16.07.2025 | 160,40 | 165,30 | 159,90 | 163,70 | 1,99% | 18,00 |
| 15.07.2025 | 162,70 | 163,50 | 159,50 | 160,50 | -2,01% | 4,00 |
| 14.07.2025 | 164,00 | 164,90 | 162,70 | 163,80 | -0,43% | 1.015,00 |
| 11.07.2025 | 166,40 | 166,60 | 163,60 | 164,50 | -1,26% | 420,00 |
| 10.07.2025 | 161,90 | 169,00 | 161,90 | 166,60 | 2,52% | 20,00 |
| 09.07.2025 | 161,80 | 163,10 | 161,10 | 162,50 | 0,37% | 305,00 |
| 08.07.2025 | 159,80 | 164,90 | 159,10 | 161,90 | 1,31% | - |
| 07.07.2025 | 160,30 | 163,10 | 159,50 | 159,80 | -0,37% | 54,00 |
| 04.07.2025 | 160,50 | 161,20 | 159,40 | 160,40 | -0,31% | 10,00 |
| 03.07.2025 | 161,80 | 163,20 | 160,30 | 160,90 | -0,49% | 119,00 |
| 02.07.2025 | 161,80 | 163,80 | 161,10 | 161,70 | 0,37% | 550,00 |
| 01.07.2025 | 157,40 | 162,90 | 156,50 | 161,10 | 2,29% | 15,00 |
| 30.06.2025 | 156,40 | 158,50 | 155,30 | 157,50 | 1,09% | 68,00 |
| 27.06.2025 | 159,80 | 160,10 | 155,30 | 155,80 | -2,38% | 32,00 |
| 26.06.2025 | 158,60 | 161,40 | 158,30 | 159,60 | 0,31% | 2,00 |
| 25.06.2025 | 159,90 | 160,90 | 158,90 | 159,10 | 0,06% | 4,00 |
| 24.06.2025 | 159,30 | 160,10 | 158,10 | 159,00 | 0,19% | - |
| 23.06.2025 | 160,40 | 161,90 | 157,50 | 158,70 | -1,37% | - |
| 20.06.2025 | 159,90 | 162,30 | 159,80 | 160,90 | 0,63% | 130,00 |
| 19.06.2025 | 161,50 | 161,70 | 159,90 | 159,90 | -1,11% | - |
| 18.06.2025 | 161,20 | 162,70 | 159,80 | 161,70 | 0,12% | 181,00 |
| 17.06.2025 | 164,60 | 165,20 | 161,10 | 161,50 | -2,30% | - |
| 16.06.2025 | 165,50 | 165,90 | 163,00 | 165,30 | 0,00% | 381,00 |
| 13.06.2025 | 164,80 | 167,70 | 164,50 | 165,30 | -0,48% | - |
| 12.06.2025 | 165,60 | 167,10 | 162,00 | 166,10 | -0,36% | 30,00 |
| 11.06.2025 | 165,50 | 167,70 | 165,00 | 166,70 | 0,48% | 90,00 |
| 10.06.2025 | 165,70 | 167,60 | 165,20 | 165,90 | 0,18% | - |
| 09.06.2025 | 166,00 | 168,20 | 165,40 | 165,60 | -0,54% | 187,00 |
| 06.06.2025 | 164,30 | 167,10 | 164,30 | 166,50 | 1,71% | 50,00 |
| 05.06.2025 | 163,80 | 165,00 | 161,20 | 163,70 | -0,24% | 37,00 |
| 04.06.2025 | 165,00 | 166,80 | 164,10 | 164,10 | -0,36% | 50,00 |
| 03.06.2025 | 163,00 | 165,90 | 162,50 | 164,70 | 0,86% | 150,00 |
| 02.06.2025 | 162,90 | 163,50 | 160,40 | 163,30 | -0,31% | 604,00 |
| 30.05.2025 | 163,60 | 164,40 | 161,70 | 163,80 | 0,37% | 135,00 |
| 29.05.2025 | 163,50 | 164,50 | 161,10 | 163,20 | 0,68% | 36,00 |
| 28.05.2025 | 164,30 | 164,60 | 161,50 | 162,10 | -0,98% | 300,00 |
| 27.05.2025 | 159,40 | 164,10 | 159,40 | 163,70 | 1,30% | - |
| 26.05.2025 | 162,40 | 162,50 | 159,80 | 161,60 | 0,19% | 800,00 |
| 23.05.2025 | 161,30 | 162,10 | 159,60 | 161,30 | -0,25% | 100,00 |
| 22.05.2025 | 160,20 | 162,70 | 159,80 | 161,70 | 0,75% | 239,00 |
| 21.05.2025 | 162,60 | 163,00 | 160,10 | 160,50 | -2,07% | 300,00 |
| 20.05.2025 | 164,70 | 166,10 | 163,10 | 163,90 | -0,85% | 8,00 |
| 19.05.2025 | 163,50 | 165,50 | 162,20 | 165,30 | 0,12% | 20,00 |
| 16.05.2025 | 161,30 | 165,10 | 161,30 | 165,10 | 1,60% | - |
| 15.05.2025 | 159,00 | 162,80 | 157,70 | 162,50 | 2,27% | 64,00 |
| 14.05.2025 | 168,30 | 168,40 | 158,30 | 158,90 | -5,36% | 56,00 |
| 13.05.2025 | 170,60 | 171,60 | 166,40 | 167,90 | -2,04% | 3,00 |
| 12.05.2025 | 159,80 | 173,90 | 157,70 | 171,40 | 4,58% | 20,00 |
| 09.05.2025 | 165,30 | 168,30 | 163,70 | 163,90 | -0,85% | 2,00 |
| 08.05.2025 | 163,60 | 166,30 | 156,10 | 165,30 | -0,60% | 152,00 |
| 07.05.2025 | 165,30 | 167,70 | 164,60 | 166,30 | 1,09% | 2,00 |
| 06.05.2025 | 172,90 | 173,20 | 163,30 | 164,50 | -5,08% | 80,00 |
| 05.05.2025 | 175,00 | 175,20 | 172,30 | 173,30 | -1,25% | 175,00 |
| 02.05.2025 | 170,70 | 175,90 | 170,60 | 175,50 | 1,92% | 50,00 |
| 30.04.2025 | 170,40 | 172,60 | 168,30 | 172,20 | 1,23% | - |
| 29.04.2025 | 169,70 | 171,80 | 167,30 | 170,10 | 0,95% | 202,00 |
| 28.04.2025 | 163,20 | 169,10 | 163,20 | 168,50 | 2,81% | 120,00 |
| 25.04.2025 | 161,00 | 167,40 | 158,70 | 163,90 | 3,41% | 390,00 |
| 24.04.2025 | 155,60 | 159,50 | 154,70 | 158,50 | 1,41% | 240,00 |
| 23.04.2025 | 154,40 | 156,90 | 152,00 | 156,30 | 2,76% | 100,00 |