194,020€
1,86%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |