164,200€
1,11%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 147,60 | 152,70 | 147,60 | 152,10 | 0,00% | 426,00 |
| 17.04.2025 | 151,60 | 154,40 | 150,80 | 152,10 | 0,86% | 150,00 |
| 16.04.2025 | 157,00 | 157,00 | 148,80 | 150,80 | -3,77% | 258,00 |
| 15.04.2025 | 156,40 | 159,40 | 156,10 | 156,70 | -0,63% | 105,00 |
| 14.04.2025 | 157,10 | 158,50 | 154,40 | 157,70 | 2,20% | 198,00 |
| 11.04.2025 | 155,40 | 156,30 | 149,10 | 154,30 | -0,71% | 322,00 |
| 10.04.2025 | 166,30 | 166,30 | 147,30 | 155,40 | -5,36% | 1.067,00 |
| 09.04.2025 | 157,20 | 164,80 | 148,60 | 164,20 | 2,31% | 308,00 |
| 08.04.2025 | 171,90 | 172,80 | 157,30 | 160,50 | -6,06% | - |
| 07.04.2025 | 163,70 | 171,76 | 157,75 | 170,85 | 0,05% | 355,00 |
| 04.04.2025 | 181,25 | 182,26 | 170,23 | 170,76 | -6,57% | 604,00 |
| 03.04.2025 | 185,02 | 190,83 | 182,24 | 182,77 | -3,31% | 640,00 |
| 02.04.2025 | 190,94 | 191,81 | 185,35 | 189,03 | -1,10% | 30,00 |
| 01.04.2025 | 193,23 | 196,47 | 190,60 | 191,13 | -1,34% | - |
| 31.03.2025 | 189,34 | 195,08 | 187,75 | 193,72 | 2,42% | 50,00 |
| 28.03.2025 | 187,73 | 190,32 | 186,17 | 189,15 | 0,75% | - |
| 27.03.2025 | 187,13 | 188,60 | 186,34 | 187,74 | 0,30% | 1,00 |
| 26.03.2025 | 186,48 | 189,38 | 182,49 | 187,17 | 0,35% | 10,00 |
| 25.03.2025 | 194,23 | 194,37 | 184,67 | 186,51 | -3,68% | 80,00 |
| 24.03.2025 | 194,81 | 195,44 | 192,03 | 193,64 | -0,29% | 117,00 |
| 21.03.2025 | 195,62 | 196,39 | 192,90 | 194,20 | -0,55% | 5,00 |
| 20.03.2025 | 195,12 | 196,75 | 194,52 | 195,27 | 0,30% | - |
| 19.03.2025 | 195,90 | 196,94 | 193,71 | 194,69 | -0,37% | 110,00 |
| 18.03.2025 | 196,26 | 197,27 | 194,00 | 195,41 | -0,51% | - |
| 17.03.2025 | 193,92 | 197,39 | 192,40 | 196,41 | 1,04% | 75,00 |
| 14.03.2025 | 195,70 | 196,12 | 191,19 | 194,39 | -0,30% | 241,00 |
| 13.03.2025 | 194,79 | 196,93 | 194,05 | 194,97 | 0,18% | 325,00 |
| 12.03.2025 | 195,58 | 196,69 | 192,48 | 194,62 | -0,87% | - |
| 11.03.2025 | 199,65 | 200,58 | 194,46 | 196,33 | -1,95% | 120,00 |
| 10.03.2025 | 197,50 | 201,77 | 191,49 | 200,23 | 1,37% | 103,00 |
| 07.03.2025 | 195,47 | 198,40 | 192,60 | 197,53 | 1,12% | 9,00 |
| 06.03.2025 | 195,84 | 196,75 | 192,80 | 195,35 | -0,31% | 200,00 |
| 05.03.2025 | 196,93 | 196,99 | 191,39 | 195,95 | 0,05% | 55,00 |
| 04.03.2025 | 202,38 | 204,65 | 195,73 | 195,85 | -2,95% | 140,00 |
| 03.03.2025 | 200,90 | 202,38 | 198,94 | 201,80 | 0,15% | 252,00 |
| 28.02.2025 | 197,97 | 201,80 | 196,82 | 201,50 | 2,34% | 20,00 |
| 27.02.2025 | 194,11 | 198,38 | 193,49 | 196,89 | 1,71% | - |
| 26.02.2025 | 195,61 | 195,61 | 192,15 | 193,58 | -0,25% | - |
| 25.02.2025 | 194,94 | 196,14 | 192,79 | 194,07 | -0,40% | 102,00 |
| 24.02.2025 | 193,08 | 196,20 | 192,11 | 194,84 | 0,96% | 65,00 |
| 21.02.2025 | 190,99 | 194,87 | 190,57 | 192,99 | 0,89% | 105,00 |
| 20.02.2025 | 189,25 | 191,71 | 186,62 | 191,29 | 1,05% | 430,00 |
| 19.02.2025 | 187,80 | 190,10 | 187,75 | 189,30 | 0,78% | 40,00 |
| 18.02.2025 | 184,66 | 188,59 | 182,28 | 187,84 | 1,96% | 320,00 |
| 17.02.2025 | 184,01 | 185,34 | 183,91 | 184,23 | -0,41% | 75,00 |
| 14.02.2025 | 185,35 | 185,89 | 183,63 | 184,98 | 0,05% | 45,00 |
| 13.02.2025 | 185,29 | 187,46 | 184,58 | 184,88 | -0,47% | 207,00 |
| 12.02.2025 | 185,18 | 187,20 | 184,37 | 185,75 | 0,33% | 222,00 |
| 11.02.2025 | 184,35 | 185,22 | 182,24 | 185,13 | 0,24% | 10,00 |
| 10.02.2025 | 185,38 | 186,02 | 183,50 | 184,69 | 0,06% | 142,00 |
| 07.02.2025 | 185,87 | 187,49 | 184,39 | 184,58 | -0,61% | 1.950,00 |
| 06.02.2025 | 185,03 | 187,27 | 183,87 | 185,71 | 0,79% | 235,00 |
| 05.02.2025 | 182,41 | 185,64 | 182,01 | 184,25 | 0,75% | 82,00 |
| 04.02.2025 | 184,80 | 184,92 | 180,12 | 182,87 | -1,00% | 375,00 |
| 03.02.2025 | 177,34 | 186,26 | 177,08 | 184,71 | 4,18% | 217,00 |
| 31.01.2025 | 169,83 | 184,66 | 169,00 | 177,30 | 5,05% | 377,00 |
| 30.01.2025 | 168,66 | 170,33 | 166,98 | 168,77 | 0,28% | 125,00 |
| 29.01.2025 | 167,45 | 169,99 | 167,06 | 168,30 | 0,42% | 12,00 |
| 28.01.2025 | 169,08 | 170,03 | 166,52 | 167,59 | -0,62% | 150,00 |
| 27.01.2025 | 161,99 | 169,13 | 161,65 | 168,63 | 3,92% | 50,00 |
| 24.01.2025 | 163,02 | 163,32 | 161,44 | 162,27 | -0,95% | 200,00 |
| 23.01.2025 | 162,49 | 164,07 | 162,10 | 163,83 | 0,82% | 14,00 |
| 22.01.2025 | 165,86 | 165,95 | 161,39 | 162,49 | -1,90% | 250,00 |
| 21.01.2025 | 166,91 | 168,93 | 164,41 | 165,63 | -0,57% | 327,00 |
| 20.01.2025 | 166,49 | 167,89 | 166,04 | 166,58 | -0,17% | 105,00 |
| 17.01.2025 | 168,99 | 169,27 | 166,68 | 166,86 | -1,06% | - |
| 16.01.2025 | 166,91 | 168,88 | 165,65 | 168,65 | 1,35% | - |
| 15.01.2025 | 169,03 | 169,53 | 164,13 | 166,40 | -2,34% | 674,00 |
| 14.01.2025 | 172,67 | 174,13 | 169,33 | 170,39 | -1,52% | 40,00 |
| 13.01.2025 | 171,23 | 174,29 | 170,43 | 173,02 | 1,21% | 120,00 |
| 10.01.2025 | 172,83 | 174,30 | 169,28 | 170,95 | -0,89% | - |
| 09.01.2025 | 173,11 | 173,57 | 172,38 | 172,48 | -0,29% | 17,00 |
| 08.01.2025 | 173,68 | 174,48 | 171,08 | 172,99 | -0,33% | 100,00 |
| 07.01.2025 | 173,37 | 175,49 | 172,14 | 173,57 | 0,09% | 50,00 |
| 06.01.2025 | 175,73 | 175,76 | 172,87 | 173,42 | -1,38% | 60,00 |
| 03.01.2025 | 174,71 | 176,22 | 173,84 | 175,85 | 0,55% | 105,00 |
| 02.01.2025 | 171,63 | 174,94 | 171,48 | 174,88 | 3,31% | 2,00 |
| 30.12.2024 | 170,32 | 171,32 | 169,26 | 169,27 | -0,88% | 102,00 |
| 27.12.2024 | 171,86 | 172,18 | 170,07 | 170,78 | -0,37% | 92,00 |
| 23.12.2024 | 168,64 | 173,04 | 167,88 | 171,41 | 1,76% | 80,00 |
| 20.12.2024 | 165,28 | 169,38 | 164,25 | 168,44 | 1,79% | 25,00 |
| 19.12.2024 | 166,78 | 168,45 | 163,99 | 165,48 | -0,82% | 413,00 |
| 18.12.2024 | 167,10 | 169,45 | 165,78 | 166,85 | -0,22% | - |