246,750€
1,75%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 242,75 | 248,00 | 241,75 | 246,75 | 1,59% | 5.136,00 |
| 08.10.2026 | 242,85 | 244,20 | 237,40 | 242,90 | 0,16% | 719,00 |
| 07.10.2026 | 236,85 | 245,60 | 236,80 | 242,50 | 2,36% | 1.188,00 |
| 06.10.2026 | 236,95 | 238,60 | 231,80 | 236,90 | 0,00% | 245,00 |
| 05.10.2026 | 234,20 | 238,30 | 232,60 | 236,90 | 1,41% | 450,00 |
| 02.10.2026 | 231,60 | 234,60 | 229,60 | 233,60 | 0,82% | 460,00 |
| 01.10.2026 | 231,90 | 232,75 | 229,50 | 231,70 | -0,13% | 230,00 |
| 30.09.2026 | 232,80 | 234,25 | 231,10 | 232,00 | -0,09% | 2.223,00 |
| 29.09.2026 | 234,10 | 237,10 | 230,55 | 232,20 | -0,94% | 280,00 |
| 28.09.2026 | 231,60 | 235,40 | 231,50 | 234,40 | 1,08% | 756,00 |
| 25.09.2026 | 233,05 | 233,20 | 230,45 | 231,90 | -0,49% | 328,00 |
| 24.09.2026 | 232,10 | 235,05 | 231,35 | 233,05 | 0,09% | 159,00 |
| 23.09.2026 | 231,90 | 236,55 | 231,60 | 232,85 | 0,15% | 420,00 |
| 22.09.2026 | 230,60 | 233,25 | 229,00 | 232,50 | 0,71% | 421,00 |
| 21.09.2026 | 230,25 | 232,25 | 227,80 | 230,85 | 0,48% | 62,00 |
| 18.09.2026 | 229,85 | 232,15 | 228,65 | 229,75 | -0,11% | 848,00 |
| 17.09.2026 | 229,45 | 230,50 | 227,05 | 230,00 | 0,48% | 1.674,00 |
| 16.09.2026 | 228,10 | 229,60 | 226,45 | 228,90 | 0,46% | 455,00 |
| 15.09.2026 | 226,55 | 229,45 | 223,40 | 227,85 | 0,49% | 121,00 |
| 14.09.2026 | 222,80 | 229,05 | 222,70 | 226,75 | 2,21% | 357,00 |
| 11.09.2026 | 220,55 | 223,65 | 220,10 | 221,85 | 1,26% | - |
| 10.09.2026 | 216,30 | 219,85 | 215,25 | 219,10 | 1,58% | - |
| 09.09.2026 | 213,95 | 215,90 | 212,15 | 215,70 | 0,75% | 408,00 |
| 08.09.2026 | 218,35 | 220,35 | 213,75 | 214,10 | -2,10% | - |
| 07.09.2026 | 220,10 | 220,80 | 218,70 | 218,70 | -0,93% | 761,00 |
| 04.09.2026 | 223,75 | 224,35 | 220,15 | 220,75 | -1,38% | 986,00 |
| 03.09.2026 | 226,60 | 227,00 | 221,50 | 223,85 | -0,86% | 1.245,00 |
| 02.09.2026 | 224,45 | 226,80 | 222,35 | 225,80 | 0,65% | - |
| 01.09.2026 | 221,20 | 226,00 | 221,00 | 224,35 | 1,58% | 526,00 |
| 31.08.2026 | 219,80 | 222,35 | 217,65 | 220,85 | 0,11% | - |
| 28.08.2026 | 221,65 | 222,80 | 220,10 | 220,60 | -0,47% | 568,00 |
| 27.08.2026 | 225,70 | 225,90 | 220,85 | 221,65 | -1,75% | 100,00 |
| 26.08.2026 | 227,90 | 229,05 | 223,50 | 225,60 | -0,88% | 607,00 |
| 25.08.2026 | 227,00 | 228,75 | 225,65 | 227,60 | 0,31% | 712,00 |
| 24.08.2026 | 227,65 | 228,85 | 224,75 | 226,90 | -0,04% | 420,00 |
| 21.08.2026 | 224,00 | 228,55 | 222,80 | 227,00 | 1,23% | 1.080,00 |
| 20.08.2026 | 227,60 | 227,75 | 223,15 | 224,25 | -1,52% | 1.594,00 |
| 19.08.2026 | 223,25 | 228,65 | 222,65 | 227,70 | 1,81% | 5.619,00 |
| 18.08.2026 | 215,95 | 223,95 | 215,85 | 223,65 | 3,42% | 150,00 |
| 17.08.2026 | 215,25 | 217,10 | 214,10 | 216,25 | 0,28% | - |
| 14.08.2026 | 217,40 | 217,40 | 214,05 | 215,65 | -0,87% | 4.350,00 |
| 13.08.2026 | 215,95 | 221,20 | 215,90 | 217,55 | 0,62% | 750,00 |
| 12.08.2026 | 216,80 | 217,00 | 212,65 | 216,20 | 0,46% | 2.351,00 |
| 11.08.2026 | 214,75 | 217,25 | 214,25 | 215,20 | 0,16% | 1.995,00 |
| 10.08.2026 | 212,75 | 214,85 | 211,30 | 214,85 | 1,01% | 1.080,00 |
| 07.08.2026 | 211,35 | 213,35 | 209,35 | 212,70 | 0,50% | - |
| 06.08.2026 | 213,70 | 216,45 | 209,20 | 211,65 | -0,68% | 2.500,00 |
| 05.08.2026 | 212,00 | 215,75 | 211,35 | 213,10 | 0,80% | 770,00 |
| 04.08.2026 | 215,15 | 215,20 | 210,35 | 211,40 | -0,66% | - |
| 03.08.2026 | 218,50 | 221,70 | 212,45 | 212,80 | -2,25% | 298,00 |
| 31.07.2026 | 224,35 | 224,35 | 213,20 | 217,70 | -2,57% | 2.556,00 |
| 30.07.2026 | 229,85 | 231,45 | 220,20 | 223,45 | -3,00% | 183,00 |
| 29.07.2026 | 232,35 | 234,95 | 229,50 | 230,35 | -0,37% | 1.410,00 |
| 28.07.2026 | 226,45 | 234,50 | 226,45 | 231,20 | 2,37% | 1.161,00 |
| 27.07.2026 | 227,90 | 230,40 | 225,85 | 225,85 | -0,99% | 1.063,00 |
| 24.07.2026 | 225,80 | 228,75 | 225,70 | 228,10 | 1,02% | 440,00 |
| 23.07.2026 | 221,65 | 227,10 | 221,40 | 225,80 | 1,69% | 304,00 |
| 22.07.2026 | 224,40 | 225,85 | 221,05 | 222,05 | -1,16% | - |
| 21.07.2026 | 222,00 | 225,20 | 219,65 | 224,65 | 1,19% | - |
| 20.07.2026 | 222,55 | 224,25 | 221,30 | 222,00 | -0,20% | 578,00 |
| 17.07.2026 | 222,10 | 228,05 | 221,95 | 222,45 | 0,29% | 1.090,00 |
| 16.07.2026 | 212,90 | 222,50 | 212,60 | 221,80 | 4,13% | 1.084,00 |
| 15.07.2026 | 212,30 | 216,75 | 211,70 | 213,00 | -0,63% | 2.200,00 |
| 14.07.2026 | 217,50 | 218,05 | 212,55 | 214,35 | -1,61% | 1.822,00 |
| 13.07.2026 | 218,20 | 219,30 | 214,55 | 217,85 | 0,28% | - |
| 10.07.2026 | 218,10 | 220,55 | 214,55 | 217,25 | -0,64% | 125,00 |
| 09.07.2026 | 221,65 | 222,80 | 216,95 | 218,65 | -1,06% | 458,00 |
| 08.07.2026 | 223,20 | 225,25 | 219,75 | 221,00 | -0,90% | - |
| 07.07.2026 | 224,50 | 227,55 | 222,55 | 223,00 | 0,18% | 2.876,00 |
| 06.07.2026 | 227,40 | 228,25 | 222,35 | 222,60 | -2,00% | 3.607,00 |
| 03.07.2026 | 228,35 | 228,40 | 225,10 | 227,15 | -0,59% | 385,00 |
| 02.07.2026 | 221,15 | 228,90 | 219,10 | 228,50 | 3,58% | 3.695,00 |
| 01.07.2026 | 220,10 | 222,15 | 217,30 | 220,60 | 0,20% | - |
| 30.06.2026 | 222,90 | 224,80 | 219,00 | 220,15 | -0,97% | 3.565,00 |
| 29.06.2026 | 222,60 | 224,05 | 218,85 | 222,30 | 0,54% | 1.880,00 |
| 26.06.2026 | 214,85 | 221,25 | 212,75 | 221,10 | 3,37% | 57,00 |
| 25.06.2026 | 205,55 | 215,05 | 205,40 | 213,90 | 3,41% | 210,00 |
| 24.06.2026 | 206,40 | 209,15 | 205,20 | 206,85 | 0,19% | 3.475,00 |
| 23.06.2026 | 200,85 | 206,75 | 200,80 | 206,45 | 2,56% | 2.065,00 |
| 22.06.2026 | 189,13 | 203,15 | 188,80 | 201,30 | 6,14% | 5.275,00 |
| 19.06.2026 | 189,50 | 191,35 | 189,20 | 189,65 | 0,21% | 36.200,00 |
| 18.06.2026 | 191,83 | 193,65 | 187,80 | 189,25 | -1,69% | 1.064,00 |
| 17.06.2026 | 191,68 | 192,75 | 188,83 | 192,50 | 0,42% | - |
| 16.06.2026 | 191,35 | 192,38 | 189,02 | 191,70 | 0,24% | 285,00 |
| 15.06.2026 | 195,27 | 196,77 | 189,80 | 191,25 | -2,77% | 281,00 |
| 12.06.2026 | 196,00 | 197,25 | 193,70 | 196,70 | 1,33% | - |
| 11.06.2026 | 195,10 | 196,85 | 193,95 | 194,13 | -0,40% | 26,00 |
| 10.06.2026 | 195,02 | 196,65 | 194,15 | 194,90 | -0,17% | 1.640,00 |
| 09.06.2026 | 193,18 | 196,77 | 191,77 | 195,23 | 0,92% | 136,00 |
| 08.06.2026 | 196,50 | 197,58 | 191,75 | 193,45 | -1,88% | 2.304,00 |
| 05.06.2026 | 193,55 | 199,88 | 193,00 | 197,15 | 1,97% | 441,00 |
| 04.06.2026 | 187,35 | 193,73 | 187,23 | 193,35 | 3,26% | 298,00 |
| 03.06.2026 | 185,18 | 189,27 | 184,27 | 187,25 | 1,09% | 322,00 |
| 02.06.2026 | 182,20 | 186,18 | 179,52 | 185,23 | 1,15% | 330,00 |
| 01.06.2026 | 186,60 | 186,98 | 182,00 | 183,13 | -1,91% | 160,00 |
| 29.05.2026 | 187,90 | 188,45 | 184,27 | 186,70 | -0,57% | 1.804,00 |
| 28.05.2026 | 185,73 | 188,30 | 184,95 | 187,77 | 1,36% | 345,00 |
| 27.05.2026 | 183,18 | 185,70 | 181,55 | 185,25 | 1,15% | 370,00 |
| 26.05.2026 | 185,80 | 186,30 | 182,33 | 183,15 | -1,73% | 437,00 |
| 25.05.2026 | 186,50 | 186,58 | 186,08 | 186,38 | 0,26% | 22,00 |