168,580€
0,85%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 163,13 | 168,07 | 162,44 | 167,22 | 2,38% | 152,00 |
| 16.12.2024 | 165,00 | 165,55 | 162,66 | 163,34 | -1,10% | 60,00 |
| 13.12.2024 | 166,09 | 166,60 | 164,50 | 165,15 | -0,21% | 75,00 |
| 12.12.2024 | 165,78 | 167,72 | 164,11 | 165,49 | -0,40% | 74,00 |
| 11.12.2024 | 166,89 | 167,41 | 165,65 | 166,15 | -0,47% | - |
| 10.12.2024 | 167,18 | 168,50 | 165,46 | 166,93 | -0,28% | 410,00 |
| 09.12.2024 | 167,02 | 168,25 | 165,05 | 167,40 | 0,37% | 476,00 |
| 06.12.2024 | 166,63 | 167,32 | 164,99 | 166,78 | 0,18% | 118,00 |
| 05.12.2024 | 167,95 | 168,46 | 164,16 | 166,48 | -0,87% | 60,00 |
| 04.12.2024 | 172,96 | 173,28 | 167,34 | 167,94 | -2,76% | 145,00 |
| 03.12.2024 | 173,17 | 174,61 | 172,36 | 172,70 | -0,27% | 180,00 |
| 02.12.2024 | 173,60 | 174,42 | 170,80 | 173,16 | 0,16% | 145,00 |
| 29.11.2024 | 174,08 | 174,63 | 172,83 | 172,89 | -1,21% | 25,00 |
| 28.11.2024 | 173,73 | 175,78 | 173,54 | 175,00 | 0,99% | 54,00 |
| 27.11.2024 | 173,52 | 174,43 | 171,41 | 173,28 | 0,26% | 150,00 |
| 26.11.2024 | 168,44 | 173,33 | 167,32 | 172,83 | 2,41% | 186,00 |
| 25.11.2024 | 170,02 | 171,34 | 168,01 | 168,76 | -0,67% | 605,00 |
| 22.11.2024 | 164,31 | 171,99 | 163,64 | 169,89 | 3,66% | 197,00 |
| 21.11.2024 | 159,01 | 164,52 | 158,66 | 163,89 | 2,98% | 127,00 |
| 20.11.2024 | 157,92 | 159,77 | 157,30 | 159,14 | 1,20% | 162,00 |
| 19.11.2024 | 157,46 | 158,63 | 155,13 | 157,25 | 0,18% | 271,00 |
| 18.11.2024 | 155,74 | 157,61 | 155,55 | 156,97 | 0,24% | 534,00 |
| 15.11.2024 | 160,90 | 161,39 | 156,42 | 156,60 | -2,90% | 70,00 |
| 14.11.2024 | 161,72 | 162,98 | 159,56 | 161,28 | -0,05% | 571,00 |
| 13.11.2024 | 160,84 | 163,26 | 160,19 | 161,36 | 0,19% | 272,00 |
| 12.11.2024 | 165,04 | 166,40 | 161,00 | 161,06 | -1,62% | 355,00 |
| 11.11.2024 | 186,82 | 187,75 | 161,57 | 163,72 | -12,04% | 896,00 |
| 08.11.2024 | 186,04 | 187,82 | 185,90 | 186,14 | 0,29% | 172,00 |
| 07.11.2024 | 187,54 | 187,57 | 184,30 | 185,60 | -0,97% | - |
| 06.11.2024 | 188,61 | 192,61 | 187,18 | 187,42 | 1,49% | 123,00 |
| 05.11.2024 | 184,47 | 185,25 | 181,87 | 184,66 | 0,16% | - |
| 04.11.2024 | 187,35 | 188,58 | 184,13 | 184,37 | -1,82% | 9.000,00 |
| 01.11.2024 | 187,15 | 188,71 | 186,17 | 187,78 | 0,09% | 28,00 |
| 31.10.2024 | 185,12 | 190,93 | 184,45 | 187,62 | 1,15% | 318,00 |
| 30.10.2024 | 175,00 | 186,14 | 174,30 | 185,48 | 5,86% | 482,00 |
| 29.10.2024 | 175,52 | 177,21 | 174,86 | 175,22 | -0,17% | - |
| 28.10.2024 | 174,53 | 175,73 | 173,38 | 175,51 | 0,89% | 120,00 |
| 25.10.2024 | 175,15 | 175,61 | 173,31 | 173,97 | -0,67% | 543,00 |
| 24.10.2024 | 173,87 | 176,21 | 173,81 | 175,14 | 0,55% | 84,00 |
| 23.10.2024 | 174,73 | 176,56 | 173,96 | 174,18 | -0,38% | 320,00 |
| 22.10.2024 | 172,46 | 175,15 | 171,94 | 174,85 | 1,34% | 30,00 |
| 21.10.2024 | 173,81 | 174,44 | 171,89 | 172,53 | -0,75% | 308,00 |
| 18.10.2024 | 173,89 | 174,82 | 173,21 | 173,84 | -0,15% | 25,00 |
| 17.10.2024 | 175,65 | 177,26 | 174,09 | 174,10 | -0,74% | - |
| 16.10.2024 | 176,02 | 176,78 | 173,37 | 175,40 | -0,48% | 28,00 |
| 15.10.2024 | 178,37 | 180,03 | 175,60 | 176,24 | -1,78% | 50,00 |
| 14.10.2024 | 177,77 | 180,07 | 177,58 | 179,44 | 1,00% | 126,00 |
| 11.10.2024 | 177,67 | 178,50 | 176,86 | 177,67 | -0,03% | - |
| 10.10.2024 | 177,99 | 178,59 | 176,79 | 177,72 | -0,15% | 68,00 |
| 09.10.2024 | 175,71 | 178,14 | 175,20 | 177,98 | 1,24% | 30,00 |
| 08.10.2024 | 176,26 | 177,51 | 175,32 | 175,80 | -0,10% | - |
| 07.10.2024 | 177,06 | 177,98 | 175,82 | 175,98 | -0,57% | 500,00 |
| 04.10.2024 | 177,32 | 178,54 | 176,06 | 176,98 | -0,11% | 1.500,00 |
| 03.10.2024 | 178,23 | 178,64 | 176,50 | 177,18 | -0,51% | - |
| 02.10.2024 | 177,80 | 178,41 | 176,04 | 178,08 | 0,10% | - |
| 01.10.2024 | 177,38 | 179,61 | 177,30 | 177,90 | 0,32% | 560,00 |
| 30.09.2024 | 174,33 | 177,52 | 173,67 | 177,33 | 1,65% | 7.225,00 |
| 27.09.2024 | 172,02 | 175,63 | 170,31 | 174,45 | 1,62% | 103,00 |
| 26.09.2024 | 172,00 | 172,79 | 169,99 | 171,67 | -0,15% | 100,00 |
| 25.09.2024 | 172,42 | 173,65 | 171,14 | 171,92 | -0,76% | 60,00 |
| 24.09.2024 | 174,49 | 175,07 | 172,20 | 173,24 | -0,66% | 10,00 |
| 23.09.2024 | 173,34 | 174,53 | 172,72 | 174,39 | 0,61% | 138,00 |
| 20.09.2024 | 173,42 | 174,04 | 172,27 | 173,33 | -0,09% | - |
| 19.09.2024 | 174,26 | 174,55 | 171,57 | 173,48 | -0,13% | 74,00 |
| 18.09.2024 | 174,06 | 175,18 | 172,80 | 173,70 | -0,22% | 161,00 |
| 17.09.2024 | 175,69 | 176,31 | 172,52 | 174,09 | -1,06% | 210,00 |
| 16.09.2024 | 175,03 | 176,20 | 174,28 | 175,95 | 0,37% | 710,00 |
| 13.09.2024 | 175,01 | 175,63 | 172,95 | 175,30 | 0,01% | - |
| 12.09.2024 | 177,29 | 177,70 | 173,46 | 175,29 | -0,72% | 740,00 |
| 11.09.2024 | 179,84 | 181,24 | 175,54 | 176,57 | -2,32% | 67,00 |
| 10.09.2024 | 177,69 | 180,87 | 175,09 | 180,76 | 1,74% | 860,00 |
| 09.09.2024 | 174,97 | 178,05 | 173,99 | 177,66 | 1,97% | 161,00 |
| 06.09.2024 | 173,71 | 175,73 | 172,00 | 174,23 | 0,39% | 104,00 |
| 05.09.2024 | 177,80 | 178,52 | 173,02 | 173,56 | -2,40% | 245,00 |
| 04.09.2024 | 177,82 | 180,73 | 177,11 | 177,82 | -0,70% | 416,00 |
| 03.09.2024 | 179,00 | 181,07 | 177,19 | 179,07 | -0,13% | 100,00 |
| 02.09.2024 | 177,38 | 180,07 | 177,31 | 179,30 | 0,97% | 155,00 |
| 30.08.2024 | 176,35 | 177,74 | 175,76 | 177,58 | 0,91% | 163,00 |
| 29.08.2024 | 176,49 | 179,60 | 174,86 | 175,98 | 0,04% | - |
| 28.08.2024 | 175,81 | 176,62 | 174,35 | 175,91 | 0,42% | 1.500,00 |
| 27.08.2024 | 176,75 | 177,75 | 174,52 | 175,18 | -1,01% | 750,00 |
| 26.08.2024 | 176,44 | 177,17 | 175,87 | 176,97 | 0,27% | 15,00 |
| 23.08.2024 | 176,72 | 177,95 | 175,47 | 176,49 | -0,22% | - |
| 22.08.2024 | 176,37 | 177,51 | 175,81 | 176,88 | 0,36% | - |
| 21.08.2024 | 176,65 | 178,13 | 175,66 | 176,24 | -0,06% | 204,00 |
| 20.08.2024 | 177,76 | 178,23 | 174,94 | 176,35 | -0,71% | - |
| 19.08.2024 | 175,77 | 178,01 | 174,09 | 177,61 | 0,98% | 42,00 |
| 16.08.2024 | 177,34 | 177,75 | 174,93 | 175,88 | -0,21% | 175,00 |
| 15.08.2024 | 175,63 | 177,78 | 174,31 | 176,25 | 0,61% | 40,00 |
| 14.08.2024 | 174,44 | 175,58 | 172,84 | 175,18 | 0,75% | 60,00 |
| 13.08.2024 | 174,09 | 175,19 | 172,87 | 173,87 | 0,47% | 345,00 |
| 12.08.2024 | 173,96 | 174,70 | 171,82 | 173,06 | -0,51% | 345,00 |
| 09.08.2024 | 174,28 | 174,70 | 172,15 | 173,94 | -0,28% | 1.050,00 |
| 08.08.2024 | 171,27 | 174,68 | 169,60 | 174,43 | 1,58% | 125,00 |
| 07.08.2024 | 171,13 | 173,62 | 170,35 | 171,71 | 1,11% | 30,00 |
| 06.08.2024 | 169,89 | 171,78 | 167,75 | 169,83 | 0,93% | 896,00 |
| 05.08.2024 | 172,34 | 172,84 | 167,01 | 168,26 | -2,98% | 296,00 |