200,000€
-1,23%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 201,00 | 203,25 | 197,90 | 199,30 | -1,58% | - |
| 19.11.2025 | 202,25 | 206,25 | 199,80 | 202,50 | 0,00% | 85,00 |
| 18.11.2025 | 201,25 | 204,25 | 201,25 | 202,50 | 1,45% | 1,00 |
| 17.11.2025 | 201,00 | 202,75 | 199,50 | 199,60 | -0,70% | 835,00 |
| 14.11.2025 | 199,40 | 202,00 | 198,40 | 201,00 | -1,47% | 40,00 |
| 13.11.2025 | 201,50 | 205,25 | 199,60 | 204,00 | 1,24% | 102,00 |
| 12.11.2025 | 194,60 | 202,00 | 193,80 | 201,50 | 4,30% | - |
| 11.11.2025 | 189,40 | 194,50 | 188,80 | 193,20 | 2,11% | 302,00 |
| 10.11.2025 | 189,90 | 190,20 | 187,10 | 189,20 | -0,21% | - |
| 07.11.2025 | 189,70 | 190,90 | 187,60 | 189,60 | 0,42% | 75,00 |
| 06.11.2025 | 188,20 | 190,30 | 187,00 | 188,80 | 0,00% | 20,00 |
| 05.11.2025 | 188,10 | 189,30 | 185,40 | 188,80 | 0,11% | 200,00 |
| 04.11.2025 | 183,50 | 189,10 | 181,00 | 188,60 | 2,17% | 300,00 |
| 03.11.2025 | 188,40 | 190,20 | 183,80 | 184,60 | -2,64% | 219,00 |
| 31.10.2025 | 195,40 | 198,90 | 187,50 | 189,60 | -3,81% | 52,00 |
| 30.10.2025 | 194,50 | 197,30 | 193,90 | 197,10 | 1,55% | - |
| 29.10.2025 | 195,70 | 195,80 | 192,50 | 194,10 | -0,36% | - |
| 28.10.2025 | 195,60 | 195,90 | 193,20 | 194,80 | -0,31% | 20,00 |
| 27.10.2025 | 196,80 | 197,20 | 194,50 | 195,40 | -0,81% | 300,00 |
| 24.10.2025 | 197,00 | 197,40 | 194,60 | 197,00 | 0,41% | 10,00 |
| 23.10.2025 | 197,10 | 197,90 | 195,80 | 196,20 | -1,21% | 125,00 |
| 22.10.2025 | 199,60 | 200,15 | 196,90 | 198,60 | -0,10% | 66,00 |
| 21.10.2025 | 199,60 | 200,25 | 198,00 | 198,80 | 1,02% | 33,00 |
| 20.10.2025 | 197,40 | 199,50 | 195,90 | 196,80 | 0,31% | 8,00 |
| 17.10.2025 | 193,00 | 197,50 | 192,50 | 196,20 | 0,93% | 20,00 |
| 16.10.2025 | 194,10 | 195,20 | 193,40 | 194,40 | -0,10% | 20,00 |
| 15.10.2025 | 196,10 | 196,80 | 193,70 | 194,60 | -1,22% | - |
| 14.10.2025 | 198,10 | 200,50 | 196,00 | 197,00 | -1,40% | - |
| 13.10.2025 | 199,80 | 202,25 | 197,80 | 199,80 | 0,60% | 400,00 |
| 10.10.2025 | 199,50 | 202,75 | 198,50 | 198,60 | -0,70% | 530,00 |
| 09.10.2025 | 198,80 | 201,10 | 198,60 | 200,00 | 0,10% | 2.000,00 |
| 08.10.2025 | 200,75 | 200,75 | 197,80 | 199,80 | 0,20% | - |
| 07.10.2025 | 196,70 | 200,75 | 195,30 | 199,40 | 1,94% | - |
| 06.10.2025 | 199,70 | 200,75 | 194,70 | 195,60 | -1,51% | 40,00 |
| 03.10.2025 | 201,50 | 203,25 | 198,60 | 198,60 | -1,44% | 60,00 |
| 02.10.2025 | 208,25 | 208,25 | 200,25 | 201,50 | -2,89% | 152,00 |
| 01.10.2025 | 196,40 | 208,50 | 185,80 | 207,50 | 4,90% | 255,00 |
| 30.09.2025 | 190,00 | 197,90 | 189,20 | 197,80 | 4,21% | 100,00 |
| 29.09.2025 | 188,20 | 190,30 | 187,10 | 189,80 | 1,06% | - |
| 26.09.2025 | 188,40 | 190,80 | 186,20 | 187,80 | 0,11% | 180,00 |
| 25.09.2025 | 187,40 | 190,20 | 185,80 | 187,60 | 0,32% | - |
| 24.09.2025 | 189,20 | 189,60 | 186,30 | 187,00 | -0,64% | - |
| 23.09.2025 | 189,00 | 190,20 | 187,70 | 188,20 | -0,74% | 136,00 |
| 22.09.2025 | 189,40 | 191,10 | 187,90 | 189,60 | 0,32% | 429,00 |
| 19.09.2025 | 188,60 | 190,20 | 188,10 | 189,00 | 0,53% | 40,00 |
| 18.09.2025 | 187,40 | 188,40 | 186,20 | 188,00 | 2,06% | - |
| 17.09.2025 | 183,00 | 187,00 | 182,40 | 184,20 | 0,88% | 10,00 |
| 16.09.2025 | 184,60 | 184,90 | 182,20 | 182,60 | -1,30% | - |
| 15.09.2025 | 186,10 | 186,50 | 182,20 | 185,00 | -1,33% | - |
| 12.09.2025 | 187,70 | 188,00 | 186,30 | 187,50 | -0,37% | 180,00 |
| 11.09.2025 | 181,10 | 191,90 | 181,00 | 188,20 | 4,79% | 24,00 |
| 10.09.2025 | 179,50 | 181,30 | 177,80 | 179,60 | 0,34% | 10,00 |
| 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 |