133,554$
-0,29%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 134,79 | 135,22 | 133,10 | 133,58 | -0,27% | 3.868.057,00 |
| 05.06.2025 | 133,39 | 134,38 | 132,19 | 133,94 | 0,74% | 5.587.108,00 |
| 04.06.2025 | 134,41 | 134,87 | 132,94 | 132,96 | -0,56% | 4.057.040,00 |
| 03.06.2025 | 133,12 | 133,97 | 131,61 | 133,71 | 0,10% | 5.915.147,00 |
| 02.06.2025 | 132,70 | 133,74 | 131,88 | 133,57 | -0,01% | 4.464.080,00 |
| 30.05.2025 | 132,88 | 134,13 | 131,74 | 133,58 | 0,55% | 14.236.848,00 |
| 29.05.2025 | 131,73 | 133,05 | 131,35 | 132,85 | 0,63% | 3.078.291,00 |
| 28.05.2025 | 133,11 | 133,60 | 131,84 | 132,02 | -0,69% | 3.622.453,00 |
| 27.05.2025 | 131,85 | 133,84 | 131,53 | 132,94 | 1,25% | 5.591.079,00 |
| 23.05.2025 | 131,68 | 132,17 | 130,43 | 131,30 | -0,15% | 6.145.051,00 |
| 22.05.2025 | 132,46 | 132,88 | 131,17 | 131,50 | -1,16% | 6.277.122,00 |
| 21.05.2025 | 135,00 | 136,17 | 133,02 | 133,05 | -1,59% | 7.209.230,00 |
| 20.05.2025 | 135,00 | 135,83 | 134,54 | 135,20 | -0,26% | 6.455.398,00 |
| 19.05.2025 | 134,99 | 135,69 | 134,33 | 135,55 | 0,56% | 8.012.873,00 |
| 16.05.2025 | 133,15 | 135,29 | 132,77 | 134,80 | 1,09% | 7.129.033,00 |
| 15.05.2025 | 128,85 | 133,43 | 128,85 | 133,35 | 3,73% | 8.406.704,00 |
| 14.05.2025 | 129,13 | 130,14 | 128,19 | 128,56 | -0,38% | 5.267.034,00 |
| 13.05.2025 | 131,50 | 131,75 | 128,92 | 129,05 | -2,23% | 6.344.898,00 |
| 12.05.2025 | 131,79 | 133,66 | 130,10 | 131,99 | -0,94% | 5.958.544,00 |
| 09.05.2025 | 133,98 | 134,97 | 133,19 | 133,24 | -0,57% | 4.976.167,00 |
| 08.05.2025 | 133,27 | 135,22 | 133,08 | 134,00 | 0,04% | 5.994.453,00 |
| 07.05.2025 | 133,50 | 134,43 | 132,43 | 133,95 | 0,67% | 4.925.233,00 |
| 06.05.2025 | 131,95 | 133,60 | 130,70 | 133,06 | 0,35% | 6.290.467,00 |
| 05.05.2025 | 132,88 | 133,06 | 131,45 | 132,60 | -0,17% | 5.752.256,00 |
| 02.05.2025 | 131,91 | 136,80 | 131,33 | 132,82 | 1,48% | 9.801.692,00 |
| 01.05.2025 | 129,50 | 131,63 | 128,00 | 130,88 | 0,10% | 6.769.116,00 |
| 30.04.2025 | 130,92 | 131,27 | 128,68 | 130,75 | 0,19% | 8.510.507,00 |
| 29.04.2025 | 128,89 | 131,27 | 128,80 | 130,50 | 0,75% | 4.315.327,00 |
| 28.04.2025 | 129,20 | 130,12 | 128,52 | 129,53 | 0,53% | 3.843.266,00 |
| 25.04.2025 | 129,27 | 129,53 | 127,24 | 128,85 | -0,41% | 4.849.389,00 |
| 24.04.2025 | 129,87 | 130,20 | 128,03 | 129,38 | -0,35% | 6.595.544,00 |
| 23.04.2025 | 132,21 | 132,89 | 127,13 | 129,84 | -1,43% | 8.777.184,00 |
| 22.04.2025 | 129,93 | 132,03 | 129,93 | 131,73 | 1,42% | 5.837.131,00 |
| 21.04.2025 | 130,97 | 131,96 | 128,51 | 129,89 | -0,83% | 6.046.937,00 |
| 17.04.2025 | 130,38 | 132,71 | 129,66 | 130,98 | 0,99% | 10.474.476,00 |
| 16.04.2025 | 129,70 | 134,16 | 129,01 | 129,70 | 2,76% | 13.483.166,00 |
| 15.04.2025 | 127,62 | 128,49 | 125,60 | 126,22 | -1,36% | 8.639.428,00 |
| 14.04.2025 | 127,00 | 128,50 | 126,84 | 127,96 | 0,85% | 6.988.891,00 |
| 11.04.2025 | 126,06 | 128,52 | 124,04 | 126,88 | 1,91% | 7.357.019,00 |
| 10.04.2025 | 126,00 | 126,82 | 122,02 | 124,50 | -2,00% | 11.089.353,00 |
| 09.04.2025 | 121,63 | 127,76 | 120,85 | 127,04 | 2,49% | 10.179.195,00 |
| 08.04.2025 | 127,07 | 127,96 | 122,06 | 123,95 | -0,73% | 9.880.098,00 |
| 07.04.2025 | 122,30 | 126,50 | 120,47 | 124,86 | 0,34% | 10.371.338,00 |
| 04.04.2025 | 131,23 | 132,40 | 124,00 | 124,44 | -5,46% | 10.776.860,00 |
| 03.04.2025 | 132,11 | 133,64 | 131,48 | 131,63 | -0,23% | 6.239.225,00 |
| 02.04.2025 | 130,64 | 132,13 | 129,76 | 131,93 | 0,18% | 4.236.241,00 |
| 01.04.2025 | 132,48 | 132,63 | 131,08 | 131,69 | -0,72% | 4.229.092,00 |
| 31.03.2025 | 130,81 | 133,20 | 130,64 | 132,65 | 1,40% | 9.669.848,00 |
| 28.03.2025 | 131,26 | 133,46 | 130,75 | 130,82 | -0,40% | 6.708.581,00 |
| 27.03.2025 | 127,17 | 131,93 | 126,66 | 131,35 | 3,74% | 8.441.445,00 |
| 26.03.2025 | 125,74 | 127,34 | 125,13 | 126,61 | 0,80% | 6.053.685,00 |
| 25.03.2025 | 127,68 | 128,79 | 124,50 | 125,60 | -1,27% | 6.726.864,00 |
| 24.03.2025 | 127,21 | 127,84 | 126,60 | 127,21 | 0,69% | 5.283.077,00 |
| 21.03.2025 | 126,33 | 126,81 | 125,49 | 126,34 | -0,35% | 8.857.060,00 |
| 20.03.2025 | 127,33 | 127,76 | 126,38 | 126,78 | -0,50% | 5.158.504,00 |
| 19.03.2025 | 126,33 | 127,78 | 125,78 | 127,42 | 0,89% | 5.098.556,00 |
| 18.03.2025 | 127,95 | 128,62 | 124,90 | 126,30 | -1,05% | 7.959.839,00 |
| 17.03.2025 | 126,72 | 127,87 | 126,20 | 127,64 | 0,73% | 6.663.101,00 |
| 14.03.2025 | 125,00 | 128,49 | 124,50 | 126,71 | -2,45% | 9.537.887,00 |
| 13.03.2025 | 130,28 | 130,85 | 129,00 | 129,89 | -0,30% | 9.012.854,00 |
| 12.03.2025 | 132,29 | 132,61 | 129,44 | 130,28 | -1,79% | 6.770.980,00 |
| 11.03.2025 | 137,06 | 137,06 | 132,31 | 132,66 | -3,42% | 9.313.590,00 |
| 10.03.2025 | 136,43 | 139,15 | 136,43 | 137,36 | 0,16% | 7.027.987,00 |
| 07.03.2025 | 134,51 | 137,48 | 133,96 | 137,14 | 1,53% | 8.255.101,00 |
| 06.03.2025 | 137,06 | 137,72 | 133,46 | 135,08 | -1,91% | 9.184.176,00 |
| 05.03.2025 | 136,90 | 138,50 | 136,04 | 137,71 | 0,09% | 8.156.686,00 |
| 04.03.2025 | 141,00 | 141,23 | 137,53 | 137,58 | -1,88% | 8.356.486,00 |
| 03.03.2025 | 138,17 | 140,84 | 138,01 | 140,22 | 1,60% | 7.589.766,00 |
| 28.02.2025 | 136,40 | 138,37 | 134,75 | 138,01 | 1,58% | 8.756.146,00 |
| 27.02.2025 | 135,72 | 136,99 | 135,22 | 135,87 | -0,07% | 4.890.684,00 |
| 26.02.2025 | 135,15 | 136,31 | 134,27 | 135,96 | 0,10% | 5.388.266,00 |
| 25.02.2025 | 135,53 | 136,45 | 134,36 | 135,82 | 0,64% | 6.386.137,00 |
| 24.02.2025 | 134,49 | 136,59 | 134,30 | 134,95 | 0,02% | 5.947.194,00 |
| 21.02.2025 | 132,41 | 135,41 | 132,41 | 134,92 | 1,31% | 7.160.106,00 |
| 20.02.2025 | 131,73 | 133,28 | 131,35 | 133,17 | 0,79% | 5.046.884,00 |
| 19.02.2025 | 130,27 | 132,26 | 130,00 | 132,13 | 1,50% | 3.806.989,00 |
| 18.02.2025 | 129,76 | 130,82 | 128,25 | 130,18 | 0,16% | 5.116.301,00 |
| 17.02.2025 | 130,26 | 130,28 | 129,69 | 129,97 | -0,49% | - |
| 14.02.2025 | 132,33 | 132,65 | 130,52 | 130,61 | -0,90% | 3.733.920,00 |
| 13.02.2025 | 130,93 | 132,04 | 130,55 | 131,79 | 1,00% | 4.168.391,00 |
| 12.02.2025 | 130,49 | 130,80 | 129,24 | 130,49 | -0,72% | 4.703.801,00 |
| 11.02.2025 | 131,04 | 132,05 | 130,47 | 131,44 | 0,10% | 5.314.091,00 |
| 10.02.2025 | 129,08 | 131,43 | 128,60 | 131,31 | 1,74% | 5.503.637,00 |
| 07.02.2025 | 128,07 | 129,49 | 128,07 | 129,07 | 0,66% | 6.455.324,00 |
| 06.02.2025 | 131,80 | 131,90 | 128,14 | 128,22 | -2,91% | 6.469.197,00 |
| 05.02.2025 | 129,45 | 132,50 | 128,95 | 132,06 | 2,29% | 8.680.447,00 |
| 04.02.2025 | 126,44 | 129,20 | 126,00 | 129,10 | 0,51% | 6.957.675,00 |
| 03.02.2025 | 126,65 | 128,95 | 126,01 | 128,45 | 0,41% | 5.720.601,00 |
| 31.01.2025 | 128,37 | 128,76 | 127,68 | 127,93 | -0,68% | 7.129.490,00 |
| 30.01.2025 | 127,99 | 129,19 | 127,19 | 128,81 | 0,74% | 6.340.522,00 |
| 29.01.2025 | 128,05 | 129,30 | 127,63 | 127,86 | 0,37% | 7.609.799,00 |
| 28.01.2025 | 129,75 | 129,85 | 126,67 | 127,39 | -1,58% | 11.948.715,00 |
| 27.01.2025 | 126,73 | 129,76 | 125,47 | 129,43 | 3,52% | 11.845.067,00 |
| 24.01.2025 | 122,59 | 125,67 | 122,18 | 125,03 | 1,47% | 9.960.512,00 |
| 23.01.2025 | 118,02 | 123,23 | 117,78 | 123,22 | 4,62% | 13.089.363,00 |
| 22.01.2025 | 114,13 | 119,94 | 113,50 | 117,78 | 0,85% | 13.200.904,00 |
| 21.01.2025 | 114,25 | 116,90 | 114,14 | 116,79 | 2,92% | 8.486.265,00 |
| 17.01.2025 | 113,62 | 114,79 | 113,39 | 113,48 | -0,38% | 6.459.847,00 |
| 16.01.2025 | 111,02 | 113,95 | 111,02 | 113,91 | 2,53% | 5.598.701,00 |
| 15.01.2025 | 112,15 | 112,76 | 110,86 | 111,10 | -1,70% | 6.543.692,00 |