211,750€
0,26%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 211,35 | 211,80 | 211,30 | 211,80 | 0,07% | - |
| 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 |
| 22.05.2026 | 184,50 | 189,75 | 184,45 | 185,90 | 0,64% | 120,00 |
| 21.05.2026 | 182,50 | 185,45 | 181,25 | 184,73 | 1,18% | 31,00 |
| 20.05.2026 | 184,23 | 185,08 | 181,95 | 182,58 | -1,00% | 75,00 |
| 19.05.2026 | 179,63 | 186,05 | 179,58 | 184,43 | 2,47% | 345,00 |
| 18.05.2026 | 180,48 | 181,98 | 178,48 | 179,98 | -0,61% | 1.112,00 |
| 15.05.2026 | 181,40 | 184,58 | 179,85 | 181,08 | -0,01% | 2.541,00 |
| 14.05.2026 | 177,40 | 182,83 | 177,15 | 181,10 | 1,70% | 1.211,00 |
| 13.05.2026 | 177,13 | 178,88 | 174,52 | 178,08 | 0,56% | 400,00 |
| 12.05.2026 | 172,33 | 180,05 | 172,10 | 177,08 | 2,82% | 2.191,00 |
| 11.05.2026 | 171,15 | 174,15 | 170,63 | 172,23 | 0,73% | - |
| 08.05.2026 | 172,85 | 173,02 | 169,95 | 170,98 | -1,00% | 210,00 |
| 07.05.2026 | 175,00 | 175,68 | 171,85 | 172,70 | -1,05% | 2.341,00 |
| 06.05.2026 | 175,38 | 176,43 | 173,23 | 174,52 | -1,01% | 1.640,00 |
| 05.05.2026 | 177,73 | 178,85 | 176,00 | 176,30 | -0,94% | 1.230,00 |
| 04.05.2026 | 176,38 | 178,18 | 175,08 | 177,98 | -1,23% | 1.100,00 |
| 30.04.2026 | 174,68 | 183,43 | 173,40 | 180,20 | 2,85% | 476,00 |
| 29.04.2026 | 170,13 | 175,83 | 163,93 | 175,20 | 3,79% | 2.800,00 |
| 28.04.2026 | 168,65 | 170,77 | 167,80 | 168,80 | 0,24% | 1.726,00 |
| 27.04.2026 | 169,40 | 171,50 | 167,20 | 168,40 | -0,65% | 1.790,00 |
| 24.04.2026 | 172,00 | 172,25 | 168,50 | 169,50 | -1,40% | 340,00 |
| 23.04.2026 | 171,27 | 173,48 | 171,10 | 171,90 | 0,60% | 2.109,00 |
| 22.04.2026 | 175,70 | 176,00 | 170,70 | 170,88 | -2,33% | 656,00 |
| 21.04.2026 | 174,05 | 175,60 | 170,83 | 174,95 | 1,20% | 2.031,00 |
| 20.04.2026 | 176,93 | 177,43 | 172,13 | 172,88 | -2,11% | 245,00 |
| 17.04.2026 | 177,73 | 179,50 | 176,60 | 176,60 | -0,44% | 720,00 |
| 16.04.2026 | 176,58 | 178,20 | 175,52 | 177,38 | 0,42% | 875,00 |
| 15.04.2026 | 177,10 | 178,00 | 174,25 | 176,63 | -0,97% | 170,00 |
| 14.04.2026 | 175,40 | 178,50 | 173,23 | 178,35 | 1,58% | 948,00 |
| 13.04.2026 | 177,52 | 178,80 | 173,10 | 175,58 | -0,94% | 1.578,00 |
| 10.04.2026 | 181,60 | 182,93 | 177,13 | 177,25 | -2,29% | 693,00 |
| 09.04.2026 | 181,25 | 182,20 | 178,80 | 181,40 | 0,01% | 38,00 |
| 08.04.2026 | 179,02 | 181,95 | 175,05 | 181,38 | 1,94% | 540,00 |
| 07.04.2026 | 179,20 | 179,63 | 174,30 | 177,93 | -1,75% | 1.072,00 |
| 02.04.2026 | 185,10 | 187,10 | 179,90 | 181,10 | -2,37% | 264,00 |
| 01.04.2026 | 188,30 | 189,60 | 184,50 | 185,50 | -1,38% | - |
| 31.03.2026 | 187,10 | 190,10 | 185,90 | 188,10 | 1,07% | 3.522,00 |
| 30.03.2026 | 182,20 | 186,60 | 182,20 | 186,10 | 2,25% | 518,00 |
| 27.03.2026 | 183,30 | 185,20 | 181,20 | 182,00 | -0,55% | - |
| 26.03.2026 | 178,70 | 183,50 | 177,80 | 183,00 | 2,46% | 278,00 |
| 25.03.2026 | 177,50 | 181,10 | 177,20 | 178,60 | 0,79% | 763,00 |
| 24.03.2026 | 176,60 | 177,90 | 174,40 | 177,20 | 0,57% | - |
| 23.03.2026 | 177,20 | 180,00 | 175,30 | 176,20 | -0,79% | 526,00 |
| 20.03.2026 | 178,90 | 179,70 | 175,90 | 177,60 | -0,11% | 544,00 |
| 19.03.2026 | 182,20 | 183,30 | 176,90 | 177,80 | -2,31% | 2.175,00 |
| 18.03.2026 | 191,30 | 191,80 | 180,90 | 182,00 | -4,56% | 960,00 |