176,600€
-0,45%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 192,10 | 193,50 | 190,50 | 190,70 | -0,83% | - |
| 16.03.2026 | 192,90 | 195,20 | 191,50 | 192,30 | -0,21% | 270,00 |
| 13.03.2026 | 195,90 | 199,00 | 192,20 | 192,70 | -1,58% | 40,00 |
| 12.03.2026 | 195,90 | 197,80 | 193,80 | 195,80 | -0,46% | 288,00 |
| 11.03.2026 | 195,70 | 197,90 | 194,50 | 196,70 | 0,41% | 3.300,00 |
| 10.03.2026 | 196,50 | 198,50 | 194,50 | 195,90 | 0,05% | 760,00 |
| 09.03.2026 | 197,90 | 199,00 | 192,90 | 195,80 | -1,26% | 3.045,00 |
| 06.03.2026 | 200,55 | 201,25 | 196,10 | 198,30 | -0,97% | 780,00 |
| 05.03.2026 | 203,25 | 203,50 | 197,00 | 200,25 | -1,35% | 5.278,00 |
| 04.03.2026 | 200,75 | 203,75 | 199,80 | 203,00 | 0,87% | 389,00 |
| 03.03.2026 | 199,60 | 202,75 | 199,30 | 201,25 | 0,37% | 3.818,00 |
| 02.03.2026 | 195,70 | 201,00 | 195,00 | 200,50 | 2,09% | 688,00 |
| 27.02.2026 | 189,60 | 196,50 | 189,60 | 196,40 | 3,37% | 1.587,00 |
| 26.02.2026 | 192,30 | 194,20 | 187,60 | 190,00 | -1,14% | - |
| 25.02.2026 | 194,70 | 197,30 | 191,80 | 192,20 | -0,98% | 366,00 |
| 24.02.2026 | 195,00 | 195,80 | 193,20 | 194,10 | -0,31% | 2.435,00 |
| 23.02.2026 | 189,90 | 196,00 | 189,10 | 194,70 | 1,99% | 1.058,00 |
| 20.02.2026 | 191,20 | 192,40 | 189,30 | 190,90 | 0,10% | 175,00 |
| 19.02.2026 | 194,00 | 195,20 | 189,70 | 190,70 | -1,75% | - |
| 18.02.2026 | 196,80 | 197,60 | 191,50 | 194,10 | -1,22% | 336,00 |
| 17.02.2026 | 195,70 | 198,80 | 195,30 | 196,50 | 0,61% | 236,00 |
| 16.02.2026 | 195,00 | 196,90 | 194,40 | 195,30 | 0,15% | 464,00 |
| 13.02.2026 | 192,40 | 197,80 | 191,30 | 195,00 | 1,88% | 187,00 |
| 12.02.2026 | 186,60 | 193,10 | 185,90 | 191,40 | 2,85% | 790,00 |
| 11.02.2026 | 187,00 | 189,00 | 184,10 | 186,10 | -0,48% | 20,00 |
| 10.02.2026 | 187,40 | 189,70 | 186,60 | 187,00 | -0,16% | 17.185,00 |
| 09.02.2026 | 187,80 | 188,60 | 184,80 | 187,30 | -0,85% | 1.395,00 |
| 06.02.2026 | 185,60 | 191,10 | 185,30 | 188,90 | 1,78% | 2.128,00 |
| 05.02.2026 | 184,10 | 186,00 | 181,70 | 185,60 | 0,92% | 1.355,00 |
| 04.02.2026 | 190,80 | 193,70 | 173,50 | 183,90 | -3,72% | 26,00 |
| 03.02.2026 | 191,20 | 193,90 | 190,00 | 191,00 | -0,21% | 49,00 |
| 02.02.2026 | 186,80 | 194,30 | 186,60 | 191,40 | 1,70% | 2.551,00 |
| 30.01.2026 | 184,40 | 188,90 | 184,10 | 188,20 | 2,12% | - |
| 29.01.2026 | 182,40 | 187,70 | 182,10 | 184,30 | 0,66% | 3.036,00 |
| 28.01.2026 | 186,50 | 186,80 | 181,50 | 183,10 | -1,61% | - |
| 27.01.2026 | 185,60 | 189,70 | 184,40 | 186,10 | 0,16% | - |
| 26.01.2026 | 185,10 | 186,50 | 182,90 | 185,80 | 0,43% | 7.400,00 |
| 23.01.2026 | 185,40 | 187,10 | 184,00 | 185,00 | -0,38% | - |
| 22.01.2026 | 185,00 | 186,70 | 183,50 | 185,70 | 0,43% | - |
| 21.01.2026 | 183,10 | 186,20 | 180,70 | 184,90 | 1,32% | 2.826,00 |
| 20.01.2026 | 182,70 | 183,10 | 179,30 | 182,50 | -0,27% | - |
| 19.01.2026 | 183,10 | 185,10 | 182,90 | 183,00 | -0,92% | 4.925,00 |
| 16.01.2026 | 185,60 | 187,30 | 184,50 | 184,70 | -1,12% | - |
| 15.01.2026 | 190,60 | 192,20 | 186,10 | 186,80 | -1,99% | 54,00 |
| 14.01.2026 | 188,90 | 191,50 | 186,60 | 190,60 | 0,58% | 853,00 |
| 13.01.2026 | 188,90 | 189,50 | 185,20 | 189,50 | 0,42% | 2.049,00 |
| 12.01.2026 | 188,50 | 190,50 | 187,10 | 188,70 | -0,26% | 2.529,00 |
| 09.01.2026 | 193,10 | 193,60 | 188,30 | 189,20 | -1,66% | 1.461,00 |
| 08.01.2026 | 199,50 | 199,60 | 191,50 | 192,40 | -3,80% | 4.998,00 |
| 07.01.2026 | 191,50 | 202,75 | 190,60 | 200,00 | 4,49% | 6.590,00 |
| 06.01.2026 | 187,60 | 191,70 | 187,30 | 191,40 | 1,81% | 310,00 |
| 05.01.2026 | 195,70 | 196,40 | 186,00 | 188,00 | -3,79% | 2.628,00 |
| 02.01.2026 | 194,60 | 196,50 | 192,80 | 195,40 | -0,10% | 508,00 |
| 30.12.2025 | 196,00 | 197,00 | 195,60 | 195,60 | -0,31% | - |
| 29.12.2025 | 195,00 | 197,00 | 194,60 | 196,20 | 1,29% | - |
| 23.12.2025 | 192,90 | 196,00 | 192,60 | 193,70 | 0,05% | - |
| 22.12.2025 | 192,00 | 194,60 | 190,80 | 193,60 | 0,31% | 64,00 |
| 19.12.2025 | 190,00 | 195,90 | 189,60 | 193,00 | 0,94% | 60,00 |
| 18.12.2025 | 190,40 | 192,90 | 190,10 | 191,20 | 0,10% | 40,00 |
| 17.12.2025 | 190,60 | 192,70 | 189,80 | 191,00 | 0,42% | 20,00 |
| 16.12.2025 | 193,20 | 193,80 | 188,90 | 190,20 | -0,42% | 313,00 |
| 15.12.2025 | 190,60 | 194,10 | 189,70 | 191,00 | 0,84% | 240,00 |
| 12.12.2025 | 190,80 | 191,50 | 188,40 | 189,40 | -0,05% | - |
| 11.12.2025 | 192,50 | 192,70 | 189,20 | 189,50 | -1,20% | - |
| 10.12.2025 | 192,80 | 193,80 | 189,90 | 191,80 | -0,62% | 299,00 |
| 09.12.2025 | 191,90 | 193,30 | 189,40 | 193,00 | 0,57% | 121,00 |
| 08.12.2025 | 194,00 | 195,00 | 191,80 | 191,90 | -1,29% | - |
| 05.12.2025 | 196,30 | 196,60 | 193,10 | 194,40 | -1,42% | 20,00 |
| 04.12.2025 | 198,60 | 198,60 | 195,40 | 197,20 | 0,00% | 135,00 |
| 03.12.2025 | 192,60 | 197,70 | 192,10 | 197,20 | 1,96% | 38,00 |
| 02.12.2025 | 194,20 | 195,30 | 192,20 | 193,40 | 0,00% | - |
| 01.12.2025 | 195,50 | 197,20 | 192,70 | 193,40 | -1,33% | - |
| 28.11.2025 | 196,80 | 197,30 | 194,90 | 196,00 | -0,41% | 538,00 |
| 27.11.2025 | 196,50 | 196,80 | 195,70 | 196,80 | 0,72% | 1.615,00 |
| 26.11.2025 | 200,75 | 200,75 | 195,40 | 195,40 | -2,30% | 70,00 |
| 25.11.2025 | 199,00 | 203,65 | 197,50 | 200,00 | 0,00% | 36,00 |
| 24.11.2025 | 205,00 | 206,25 | 198,30 | 200,00 | -3,15% | 583,00 |
| 21.11.2025 | 199,40 | 206,75 | 198,80 | 206,50 | 3,61% | 1.653,00 |
| 20.11.2025 | 201,00 | 203,25 | 197,90 | 199,30 | -1,58% | - |