104,846$
0,53%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 104,22 | 104,98 | 103,90 | 104,88 | 0,57% | 4.682.345,00 |
| 30.11.2023 | 103,75 | 104,72 | 103,11 | 104,29 | 0,64% | 16.766.264,00 |
| 29.11.2023 | 102,32 | 103,84 | 102,23 | 103,63 | 1,54% | 5.458.717,00 |
| 28.11.2023 | 102,46 | 102,49 | 101,35 | 102,06 | -0,63% | 3.607.642,00 |
| 27.11.2023 | 102,60 | 103,47 | 102,25 | 102,71 | -0,16% | 4.572.527,00 |
| 24.11.2023 | 102,68 | 103,18 | 102,19 | 102,87 | 0,17% | 2.166.784,00 |
| 22.11.2023 | 102,28 | 103,22 | 102,08 | 102,70 | 0,78% | 6.470.581,00 |
| 21.11.2023 | 101,47 | 102,58 | 100,99 | 101,91 | 0,70% | 7.111.820,00 |
| 20.11.2023 | 98,95 | 101,31 | 98,95 | 101,20 | 1,66% | 6.869.465,00 |
| 17.11.2023 | 100,43 | 100,75 | 99,25 | 99,55 | -0,71% | 6.069.478,00 |
| 16.11.2023 | 97,72 | 100,35 | 97,64 | 100,26 | 2,31% | 7.603.350,00 |
| 15.11.2023 | 97,37 | 98,33 | 96,92 | 98,00 | 0,95% | 5.370.540,00 |
| 14.11.2023 | 96,32 | 97,84 | 96,20 | 97,08 | 1,35% | 5.527.083,00 |
| 13.11.2023 | 95,67 | 96,75 | 94,50 | 95,79 | 1,94% | 6.894.788,00 |
| 10.11.2023 | 93,70 | 94,22 | 92,43 | 93,97 | 0,45% | 5.479.445,00 |
| 09.11.2023 | 94,88 | 95,19 | 93,39 | 93,55 | -1,26% | 5.008.114,00 |
| 08.11.2023 | 95,22 | 95,73 | 93,79 | 94,74 | -0,06% | 4.415.992,00 |
| 07.11.2023 | 94,93 | 95,44 | 94,50 | 94,80 | -0,21% | 4.466.478,00 |
| 06.11.2023 | 95,55 | 95,81 | 94,41 | 95,00 | -0,88% | 6.137.380,00 |
| 03.11.2023 | 97,00 | 97,17 | 95,66 | 95,84 | -0,13% | 5.652.711,00 |
| 02.11.2023 | 94,98 | 96,17 | 94,44 | 95,96 | 1,00% | 4.683.158,00 |
| 01.11.2023 | 94,85 | 95,99 | 94,56 | 95,01 | 0,49% | 6.985.003,00 |
| 31.10.2023 | 93,90 | 94,90 | 93,12 | 94,55 | 1,67% | 7.452.323,00 |
| 30.10.2023 | 93,53 | 93,85 | 91,64 | 93,00 | 0,16% | 7.169.094,00 |
| 27.10.2023 | 94,75 | 95,32 | 92,38 | 92,85 | -1,20% | 5.934.108,00 |
| 26.10.2023 | 93,06 | 94,75 | 93,05 | 93,98 | 0,44% | 6.838.125,00 |
| 25.10.2023 | 94,56 | 94,64 | 92,79 | 93,57 | -1,31% | 8.157.665,00 |
| 24.10.2023 | 95,40 | 95,83 | 94,34 | 94,81 | -1,01% | 6.677.050,00 |
| 23.10.2023 | 96,88 | 98,15 | 95,66 | 95,78 | -1,03% | 6.178.883,00 |
| 20.10.2023 | 95,25 | 98,15 | 95,25 | 96,78 | 1,40% | 11.517.822,00 |
| 19.10.2023 | 96,54 | 96,54 | 93,76 | 95,44 | -0,13% | 8.537.850,00 |
| 18.10.2023 | 96,00 | 96,50 | 91,65 | 95,56 | 3,71% | 16.482.646,00 |
| 17.10.2023 | 91,95 | 93,01 | 91,26 | 92,14 | -0,04% | 8.288.606,00 |
| 16.10.2023 | 91,10 | 92,86 | 90,87 | 92,18 | 1,44% | 6.452.316,00 |
| 13.10.2023 | 89,88 | 91,66 | 89,81 | 90,87 | 0,75% | 5.624.282,00 |
| 12.10.2023 | 92,25 | 93,08 | 89,67 | 90,19 | -2,64% | 7.387.121,00 |
| 11.10.2023 | 97,16 | 97,16 | 92,05 | 92,64 | -5,04% | 9.269.302,00 |
| 10.10.2023 | 96,82 | 98,49 | 96,59 | 97,56 | 0,83% | 4.352.215,00 |
| 09.10.2023 | 96,41 | 97,01 | 95,79 | 96,76 | -0,12% | 3.958.396,00 |
| 06.10.2023 | 95,81 | 97,51 | 95,45 | 96,88 | 0,71% | 4.790.514,00 |
| 05.10.2023 | 95,76 | 96,69 | 95,10 | 96,20 | 0,58% | 5.708.298,00 |
| 04.10.2023 | 95,89 | 96,34 | 94,83 | 95,65 | -0,15% | 4.336.119,00 |
| 03.10.2023 | 95,52 | 96,17 | 94,58 | 95,79 | 0,06% | 4.597.519,00 |
| 02.10.2023 | 95,76 | 95,89 | 94,53 | 95,73 | -1,16% | 4.349.291,00 |
| 29.09.2023 | 98,45 | 98,51 | 96,48 | 96,85 | -1,29% | 5.150.589,00 |
| 28.09.2023 | 96,28 | 98,28 | 96,12 | 98,12 | 2,71% | 6.093.001,00 |
| 27.09.2023 | 96,59 | 96,94 | 94,76 | 95,53 | -0,73% | 5.390.587,00 |
| 26.09.2023 | 97,05 | 97,53 | 96,03 | 96,23 | -1,27% | 3.967.867,00 |
| 25.09.2023 | 97,97 | 98,21 | 97,16 | 97,47 | -0,69% | 4.096.459,00 |
| 22.09.2023 | 98,90 | 98,93 | 98,02 | 98,15 | -0,79% | 4.357.945,00 |
| 21.09.2023 | 100,00 | 100,20 | 98,85 | 98,93 | -1,35% | 3.943.724,00 |
| 20.09.2023 | 101,19 | 101,35 | 100,27 | 100,28 | -0,39% | 3.966.105,00 |
| 19.09.2023 | 101,38 | 101,96 | 100,14 | 100,67 | -0,33% | 4.090.820,00 |
| 18.09.2023 | 102,07 | 102,07 | 100,75 | 101,00 | -0,73% | 3.652.644,00 |
| 15.09.2023 | 102,85 | 102,89 | 101,48 | 101,74 | -0,89% | 8.303.319,00 |
| 14.09.2023 | 103,22 | 103,62 | 102,52 | 102,65 | -0,04% | 4.086.783,00 |
| 13.09.2023 | 102,07 | 103,44 | 102,06 | 102,69 | 0,28% | 3.192.543,00 |
| 12.09.2023 | 102,37 | 102,92 | 101,60 | 102,40 | -0,05% | 3.531.485,00 |
| 11.09.2023 | 100,80 | 103,13 | 100,55 | 102,45 | 1,71% | 4.891.174,00 |
| 08.09.2023 | 100,60 | 100,82 | 99,84 | 100,73 | 0,06% | 3.521.317,00 |
| 07.09.2023 | 101,99 | 102,28 | 100,51 | 100,67 | -0,88% | 3.863.409,00 |
| 06.09.2023 | 101,01 | 102,06 | 99,77 | 101,56 | 0,67% | 5.094.425,00 |
| 05.09.2023 | 102,78 | 102,85 | 100,87 | 100,88 | -1,92% | 4.284.051,00 |
| 01.09.2023 | 103,40 | 103,79 | 102,56 | 102,85 | -0,05% | 2.641.127,00 |
| 31.08.2023 | 104,52 | 104,58 | 102,86 | 102,90 | -1,45% | 4.042.319,00 |
| 30.08.2023 | 104,08 | 105,08 | 104,08 | 104,41 | 0,52% | 3.711.408,00 |
| 29.08.2023 | 103,24 | 103,94 | 102,98 | 103,87 | 1,05% | 4.515.578,00 |
| 28.08.2023 | 105,07 | 105,22 | 101,89 | 102,79 | -1,36% | 5.862.577,00 |
| 25.08.2023 | 104,02 | 104,78 | 103,29 | 104,21 | 0,44% | 3.000.767,00 |
| 24.08.2023 | 104,91 | 105,85 | 103,63 | 103,75 | -1,31% | 3.529.600,00 |
| 23.08.2023 | 105,70 | 106,11 | 104,80 | 105,13 | -0,02% | 3.403.443,00 |
| 22.08.2023 | 103,88 | 105,53 | 103,72 | 105,15 | 1,23% | 4.840.503,00 |
| 21.08.2023 | 103,78 | 104,41 | 103,36 | 103,87 | 0,15% | 2.954.677,00 |
| 18.08.2023 | 104,56 | 105,06 | 103,28 | 103,71 | -1,16% | 4.809.775,00 |
| 17.08.2023 | 105,20 | 105,91 | 104,48 | 104,93 | 0,38% | 4.175.412,00 |
| 16.08.2023 | 104,46 | 105,38 | 104,44 | 104,53 | -0,39% | 4.086.381,00 |
| 15.08.2023 | 106,15 | 106,15 | 104,55 | 104,94 | -1,09% | 3.150.639,00 |
| 14.08.2023 | 105,14 | 106,22 | 105,14 | 106,10 | 0,75% | 3.076.053,00 |
| 11.08.2023 | 104,22 | 105,41 | 103,69 | 105,31 | 0,54% | 3.478.619,00 |
| 10.08.2023 | 105,48 | 107,00 | 104,62 | 104,74 | -0,53% | 4.708.261,00 |
| 09.08.2023 | 105,50 | 106,90 | 105,18 | 105,30 | -0,27% | 5.135.256,00 |
| 08.08.2023 | 107,60 | 107,60 | 103,67 | 105,58 | -2,65% | 7.544.289,00 |
| 07.08.2023 | 107,99 | 108,59 | 107,63 | 108,45 | 0,74% | 3.632.470,00 |
| 04.08.2023 | 107,32 | 108,78 | 107,28 | 107,65 | 0,10% | 3.231.105,00 |
| 03.08.2023 | 107,71 | 108,31 | 107,14 | 107,54 | -0,99% | 4.947.831,00 |
| 02.08.2023 | 110,02 | 110,20 | 108,06 | 108,62 | -1,73% | 4.699.507,00 |
| 01.08.2023 | 110,71 | 111,25 | 110,30 | 110,53 | -0,72% | 3.736.346,00 |
| 31.07.2023 | 112,85 | 112,89 | 110,70 | 111,33 | -1,24% | 3.930.962,00 |
| 28.07.2023 | 113,18 | 113,52 | 112,32 | 112,73 | 0,07% | 3.409.325,00 |
| 27.07.2023 | 114,46 | 114,59 | 112,51 | 112,65 | -1,25% | 4.763.026,00 |
| 26.07.2023 | 112,50 | 114,30 | 112,38 | 114,08 | 1,02% | 3.682.546,00 |
| 25.07.2023 | 113,11 | 113,50 | 112,51 | 112,93 | -1,47% | 4.732.569,00 |
| 24.07.2023 | 113,84 | 115,83 | 113,18 | 114,62 | 0,29% | 5.665.884,00 |
| 21.07.2023 | 112,85 | 114,79 | 112,33 | 114,29 | 2,20% | 7.062.886,00 |
| 20.07.2023 | 108,10 | 112,57 | 107,78 | 111,83 | 4,24% | 8.768.627,00 |
| 19.07.2023 | 107,07 | 108,09 | 107,06 | 107,28 | 0,31% | 6.225.900,00 |
| 18.07.2023 | 106,81 | 107,19 | 105,96 | 106,95 | -0,05% | 3.913.954,00 |
| 17.07.2023 | 107,54 | 107,71 | 106,71 | 107,00 | -0,86% | 4.581.024,00 |
| 14.07.2023 | 108,00 | 108,47 | 107,18 | 107,93 | 0,18% | 4.016.006,00 |
| 13.07.2023 | 106,69 | 107,79 | 106,45 | 107,74 | 0,83% | 4.936.784,00 |