112,563$
0,98%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 111,77 | 113,11 | 111,40 | 112,68 | 1,09% | 7.696.671,00 |
| 12.02.2026 | 113,25 | 113,76 | 111,43 | 111,47 | -1,87% | 11.541.023,00 |
| 11.02.2026 | 111,74 | 113,73 | 111,38 | 113,59 | 1,17% | 9.306.537,00 |
| 10.02.2026 | 111,18 | 112,75 | 111,00 | 112,28 | 1,09% | 10.513.028,00 |
| 09.02.2026 | 110,50 | 111,27 | 109,50 | 111,07 | 0,22% | 11.720.134,00 |
| 06.02.2026 | 110,10 | 111,06 | 108,95 | 110,83 | 1,60% | 9.919.639,00 |
| 05.02.2026 | 109,25 | 110,14 | 107,91 | 109,08 | 0,81% | 13.555.143,00 |
| 04.02.2026 | 109,20 | 109,73 | 107,64 | 108,20 | -0,75% | 13.163.459,00 |
| 03.02.2026 | 106,97 | 109,12 | 106,25 | 109,02 | -0,36% | 14.645.415,00 |
| 02.02.2026 | 109,42 | 111,00 | 108,87 | 109,41 | 0,10% | 11.447.372,00 |
| 30.01.2026 | 106,06 | 109,48 | 105,68 | 109,30 | 3,03% | 17.531.427,00 |
| 29.01.2026 | 106,30 | 107,16 | 105,34 | 106,09 | 0,04% | 15.687.873,00 |
| 28.01.2026 | 107,80 | 108,63 | 105,27 | 106,05 | -2,05% | 15.120.477,00 |
| 27.01.2026 | 108,01 | 109,35 | 106,96 | 108,27 | -0,46% | 16.594.472,00 |
| 26.01.2026 | 107,75 | 110,39 | 107,59 | 108,77 | 1,26% | 19.094.231,00 |
| 23.01.2026 | 108,27 | 110,05 | 106,08 | 107,42 | -1,10% | 21.813.144,00 |
| 22.01.2026 | 107,53 | 114,00 | 105,78 | 108,61 | -10,04% | 37.099.371,00 |
| 21.01.2026 | 121,85 | 122,49 | 120,33 | 120,73 | -0,34% | 12.557.256,00 |
| 20.01.2026 | 121,37 | 121,50 | 120,25 | 121,14 | 0,20% | 12.634.014,00 |
| 19.01.2026 | 121,80 | 122,51 | 120,68 | 120,90 | -0,71% | - |
| 16.01.2026 | 123,23 | 123,49 | 121,54 | 121,76 | -1,43% | 10.418.196,00 |
| 15.01.2026 | 124,23 | 124,42 | 123,00 | 123,53 | -1,18% | 7.079.477,00 |
| 14.01.2026 | 123,68 | 125,09 | 122,99 | 125,00 | 0,56% | 7.187.839,00 |
| 13.01.2026 | 124,49 | 124,67 | 122,20 | 124,30 | -0,27% | 5.169.800,00 |
| 12.01.2026 | 126,40 | 126,61 | 123,45 | 124,64 | -1,02% | 5.524.324,00 |
| 09.01.2026 | 126,42 | 127,14 | 125,23 | 125,92 | -0,21% | 4.317.611,00 |
| 08.01.2026 | 127,10 | 128,10 | 126,06 | 126,18 | -0,68% | 4.344.599,00 |
| 07.01.2026 | 128,45 | 128,60 | 126,27 | 127,04 | -0,58% | 6.632.314,00 |
| 06.01.2026 | 126,84 | 129,46 | 126,55 | 127,78 | 1,05% | 8.327.529,00 |
| 05.01.2026 | 123,63 | 126,56 | 122,50 | 126,45 | 1,82% | 6.548.712,00 |
| 02.01.2026 | 124,70 | 125,25 | 123,64 | 124,19 | -0,88% | 5.014.256,00 |
| 31.12.2025 | 125,88 | 126,24 | 125,24 | 125,29 | -0,39% | 3.157.254,00 |
| 30.12.2025 | 124,43 | 126,20 | 124,36 | 125,78 | 0,97% | 5.271.167,00 |
| 29.12.2025 | 125,03 | 125,49 | 124,49 | 124,57 | -0,22% | 4.469.041,00 |
| 26.12.2025 | 124,99 | 125,19 | 124,26 | 124,84 | 0,02% | 2.120.811,00 |
| 24.12.2025 | 124,01 | 125,33 | 124,00 | 124,81 | 0,22% | 1.632.214,00 |
| 23.12.2025 | 125,00 | 125,18 | 123,85 | 124,54 | -0,53% | 7.534.879,00 |
| 22.12.2025 | 125,09 | 127,24 | 124,77 | 125,20 | -0,20% | 5.057.974,00 |
| 19.12.2025 | 125,04 | 126,13 | 123,76 | 125,45 | 0,26% | 14.795.717,00 |
| 18.12.2025 | 126,58 | 127,58 | 124,93 | 125,12 | -1,25% | 5.891.883,00 |
| 17.12.2025 | 126,75 | 127,67 | 125,94 | 126,71 | -0,12% | 8.049.064,00 |
| 16.12.2025 | 128,41 | 128,60 | 126,30 | 126,86 | -1,25% | 5.764.192,00 |
| 15.12.2025 | 125,73 | 129,64 | 125,20 | 128,47 | 2,40% | 7.715.980,00 |
| 12.12.2025 | 123,47 | 125,58 | 122,91 | 125,46 | 1,77% | 4.765.258,00 |
| 11.12.2025 | 123,03 | 124,24 | 122,63 | 123,28 | 0,60% | 5.390.007,00 |
| 10.12.2025 | 121,26 | 123,09 | 120,70 | 122,55 | 1,07% | 6.716.496,00 |
| 09.12.2025 | 122,83 | 123,23 | 121,06 | 121,25 | -0,69% | 5.229.193,00 |
| 08.12.2025 | 124,62 | 124,62 | 121,71 | 122,09 | -2,39% | 6.392.092,00 |
| 05.12.2025 | 125,66 | 126,05 | 124,64 | 125,08 | -0,26% | 4.361.096,00 |
| 04.12.2025 | 125,30 | 125,57 | 124,06 | 125,40 | 0,09% | 5.227.065,00 |
| 03.12.2025 | 126,28 | 127,57 | 125,21 | 125,29 | -0,82% | 4.918.925,00 |
| 02.12.2025 | 128,45 | 128,99 | 125,64 | 126,32 | -1,32% | 5.479.989,00 |
| 01.12.2025 | 128,75 | 129,85 | 127,96 | 128,01 | -0,69% | 5.767.009,00 |
| 28.11.2025 | 128,16 | 129,39 | 128,00 | 128,90 | 0,28% | 2.572.367,00 |
| 26.11.2025 | 128,08 | 129,02 | 127,02 | 128,54 | 0,38% | 5.474.238,00 |
| 25.11.2025 | 127,29 | 128,81 | 126,23 | 128,05 | 0,68% | 8.035.503,00 |
| 24.11.2025 | 127,68 | 129,52 | 126,72 | 127,19 | -0,72% | 14.041.294,00 |
| 21.11.2025 | 124,68 | 128,72 | 123,89 | 128,11 | 3,34% | 9.400.951,00 |
| 20.11.2025 | 122,50 | 125,72 | 122,10 | 123,97 | -1,73% | 11.653.961,00 |
| 19.11.2025 | 129,89 | 131,49 | 124,58 | 126,15 | -2,96% | 10.296.518,00 |
| 18.11.2025 | 130,74 | 132,02 | 129,29 | 130,00 | -0,02% | 6.774.995,00 |
| 17.11.2025 | 130,68 | 131,93 | 129,95 | 130,03 | -0,43% | 5.816.766,00 |
| 14.11.2025 | 129,29 | 130,96 | 128,77 | 130,59 | 1,03% | 6.998.982,00 |
| 13.11.2025 | 128,51 | 129,59 | 128,00 | 129,26 | 0,34% | 5.182.499,00 |
| 12.11.2025 | 126,94 | 129,08 | 126,55 | 128,82 | 1,43% | 4.979.862,00 |
| 11.11.2025 | 126,63 | 127,15 | 125,77 | 127,00 | 0,88% | 5.294.263,00 |
| 10.11.2025 | 125,42 | 126,15 | 124,55 | 125,89 | -0,37% | 4.251.947,00 |
| 07.11.2025 | 125,64 | 126,62 | 124,65 | 126,36 | 1,13% | 5.458.532,00 |
| 06.11.2025 | 123,85 | 125,00 | 123,35 | 124,95 | 0,33% | 4.714.711,00 |
| 05.11.2025 | 125,89 | 126,71 | 123,92 | 124,54 | -1,00% | 4.597.534,00 |
| 04.11.2025 | 124,30 | 125,85 | 123,84 | 125,80 | 1,58% | 5.607.685,00 |
| 03.11.2025 | 123,71 | 124,06 | 122,44 | 123,84 | 0,18% | 5.833.267,00 |
| 31.10.2025 | 123,84 | 124,33 | 122,61 | 123,62 | -0,84% | 7.045.258,00 |
| 30.10.2025 | 125,14 | 126,43 | 124,33 | 124,67 | 0,19% | 4.877.398,00 |
| 29.10.2025 | 126,18 | 126,55 | 124,12 | 124,43 | -1,72% | 5.182.320,00 |
| 28.10.2025 | 126,97 | 128,45 | 126,19 | 126,61 | -0,45% | 4.763.022,00 |
| 27.10.2025 | 126,06 | 127,66 | 125,15 | 127,18 | 0,26% | 6.254.193,00 |
| 24.10.2025 | 126,97 | 128,11 | 125,00 | 126,85 | 0,40% | 5.071.111,00 |
| 23.10.2025 | 128,38 | 128,68 | 126,09 | 126,35 | -1,25% | 6.700.553,00 |
| 22.10.2025 | 127,62 | 128,94 | 127,11 | 127,95 | 0,32% | 6.186.776,00 |
| 21.10.2025 | 129,00 | 129,30 | 127,51 | 127,54 | -1,52% | 4.934.677,00 |
| 20.10.2025 | 128,44 | 129,82 | 128,13 | 129,51 | 0,80% | 5.810.257,00 |
| 17.10.2025 | 127,78 | 129,20 | 127,24 | 128,48 | 0,66% | - |
| 16.10.2025 | 129,53 | 131,16 | 126,87 | 127,63 | -1,41% | 9.758.310,00 |
| 15.10.2025 | 128,01 | 131,48 | 125,74 | 129,45 | -2,87% | 14.906.379,00 |
| 14.10.2025 | 131,46 | 133,34 | 131,23 | 133,27 | 1,44% | 8.147.880,00 |
| 13.10.2025 | 132,00 | 132,76 | 130,87 | 131,38 | -0,90% | 4.008.306,00 |
| 10.10.2025 | 134,19 | 134,50 | 132,05 | 132,57 | -0,56% | 5.654.455,00 |
| 09.10.2025 | 134,58 | 135,13 | 133,00 | 133,31 | -0,71% | 3.237.667,00 |
| 08.10.2025 | 132,81 | 134,72 | 132,17 | 134,27 | 0,94% | 6.654.832,00 |
| 07.10.2025 | 134,09 | 134,09 | 131,93 | 133,02 | -0,54% | 4.816.431,00 |
| 06.10.2025 | 134,32 | 135,24 | 133,45 | 133,74 | -0,63% | 6.745.885,00 |
| 03.10.2025 | 133,25 | 135,37 | 132,79 | 134,59 | 1,20% | 5.362.213,00 |
| 02.10.2025 | 132,42 | 133,39 | 130,51 | 132,99 | -0,36% | 5.916.689,00 |
| 01.10.2025 | 134,80 | 135,45 | 129,08 | 133,47 | -0,35% | 10.614.091,00 |
| 30.09.2025 | 132,86 | 134,50 | 132,18 | 133,94 | 0,62% | 7.538.490,00 |
| 29.09.2025 | 133,00 | 133,50 | 131,71 | 133,11 | -0,33% | 4.351.894,00 |
| 26.09.2025 | 133,98 | 134,20 | 133,10 | 133,55 | 0,18% | 4.182.140,00 |
| 25.09.2025 | 134,43 | 134,43 | 131,18 | 133,31 | -0,43% | 4.963.374,00 |
| 24.09.2025 | 135,31 | 136,83 | 133,79 | 133,89 | -1,47% | 3.932.420,00 |