102,173$
0,17%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 101,50 | 102,27 | 100,38 | 102,00 | 0,29% | 7.063.447,00 |
| 30.05.2023 | 102,25 | 102,52 | 101,57 | 101,71 | -1,13% | 5.168.779,00 |
| 26.05.2023 | 102,15 | 103,45 | 102,03 | 102,87 | 0,71% | 4.911.806,00 |
| 25.05.2023 | 103,27 | 103,53 | 101,34 | 102,14 | -1,83% | 6.734.536,00 |
| 24.05.2023 | 105,65 | 105,65 | 103,99 | 104,04 | -1,61% | 4.507.605,00 |
| 23.05.2023 | 107,30 | 107,48 | 105,52 | 105,74 | -2,32% | 4.337.824,00 |
| 22.05.2023 | 108,68 | 109,32 | 108,07 | 108,25 | -0,62% | 2.809.637,00 |
| 19.05.2023 | 108,98 | 109,98 | 108,40 | 108,93 | 0,42% | 4.487.698,00 |
| 18.05.2023 | 108,73 | 108,84 | 107,87 | 108,47 | -0,32% | 3.481.596,00 |
| 17.05.2023 | 109,77 | 109,98 | 107,97 | 108,82 | -0,52% | 3.800.970,00 |
| 16.05.2023 | 109,54 | 110,46 | 109,26 | 109,39 | -0,41% | 3.394.395,00 |
| 15.05.2023 | 110,64 | 110,98 | 109,54 | 109,84 | -0,59% | 3.019.956,00 |
| 12.05.2023 | 109,76 | 110,55 | 109,48 | 110,49 | 0,40% | 3.325.163,00 |
| 11.05.2023 | 110,06 | 110,47 | 109,26 | 110,05 | -0,58% | 3.879.469,00 |
| 10.05.2023 | 110,90 | 110,97 | 109,63 | 110,69 | 0,40% | 3.129.099,00 |
| 09.05.2023 | 110,13 | 111,03 | 109,29 | 110,25 | -0,59% | 3.274.338,00 |
| 08.05.2023 | 110,46 | 111,58 | 110,29 | 110,90 | -0,32% | 2.445.474,00 |
| 05.05.2023 | 111,37 | 111,75 | 111,05 | 111,26 | 0,36% | 4.025.017,00 |
| 04.05.2023 | 111,45 | 111,49 | 110,56 | 110,86 | -0,81% | 4.070.791,00 |
| 03.05.2023 | 111,81 | 112,95 | 111,43 | 111,76 | 0,23% | 5.602.034,00 |
| 02.05.2023 | 111,06 | 111,94 | 110,43 | 111,50 | 0,35% | 4.998.172,00 |
| 01.05.2023 | 110,46 | 111,57 | 109,93 | 111,11 | 0,58% | 3.722.880,00 |
| 28.04.2023 | 109,44 | 110,85 | 109,37 | 110,47 | 0,89% | 4.835.966,00 |
| 27.04.2023 | 108,71 | 109,54 | 107,67 | 109,50 | 0,69% | 4.257.373,00 |
| 26.04.2023 | 109,32 | 109,42 | 108,27 | 108,75 | -1,11% | 4.240.004,00 |
| 25.04.2023 | 110,39 | 110,53 | 109,67 | 109,97 | -0,39% | 5.636.787,00 |
| 24.04.2023 | 111,75 | 111,75 | 110,14 | 110,40 | -1,13% | 5.341.897,00 |
| 21.04.2023 | 110,88 | 112,12 | 110,88 | 111,66 | 1,19% | 6.301.173,00 |
| 20.04.2023 | 112,25 | 112,29 | 110,00 | 110,35 | -1,73% | 7.413.167,00 |
| 19.04.2023 | 108,50 | 112,70 | 108,15 | 112,29 | 7,82% | 12.425.378,00 |
| 18.04.2023 | 105,44 | 105,70 | 103,93 | 104,15 | -0,35% | 6.552.086,00 |
| 17.04.2023 | 104,00 | 104,85 | 104,00 | 104,52 | 0,54% | 4.806.365,00 |
| 14.04.2023 | 103,61 | 104,35 | 103,46 | 103,96 | 0,34% | 5.043.723,00 |
| 13.04.2023 | 102,75 | 103,71 | 101,80 | 103,61 | 1,02% | 4.778.773,00 |
| 12.04.2023 | 103,39 | 103,84 | 102,31 | 102,56 | -0,71% | 4.560.728,00 |
| 11.04.2023 | 104,20 | 104,70 | 103,10 | 103,29 | -0,40% | 4.658.107,00 |
| 10.04.2023 | 104,42 | 104,91 | 103,06 | 103,70 | -1,17% | 4.900.273,00 |
| 06.04.2023 | 104,49 | 105,55 | 104,18 | 104,93 | 0,69% | 5.065.054,00 |
| 05.04.2023 | 102,63 | 104,29 | 102,50 | 104,21 | 1,37% | 7.298.334,00 |
| 04.04.2023 | 101,90 | 103,34 | 101,83 | 102,80 | 1,19% | 7.979.045,00 |
| 03.04.2023 | 100,80 | 101,66 | 100,04 | 101,59 | 0,33% | 5.432.562,00 |
| 31.03.2023 | 99,92 | 101,41 | 99,73 | 101,26 | 2,20% | 6.442.440,00 |
| 30.03.2023 | 99,38 | 99,48 | 98,51 | 99,08 | 0,47% | 5.199.311,00 |
| 29.03.2023 | 98,01 | 98,74 | 97,25 | 98,62 | 1,55% | 6.780.210,00 |
| 28.03.2023 | 98,10 | 98,24 | 96,61 | 97,11 | -1,37% | 4.815.443,00 |
| 27.03.2023 | 99,00 | 99,48 | 98,27 | 98,46 | 0,42% | 4.627.788,00 |
| 24.03.2023 | 97,04 | 98,08 | 96,81 | 98,05 | 1,04% | 5.269.219,00 |
| 23.03.2023 | 96,90 | 97,81 | 96,44 | 97,04 | 0,19% | 4.525.068,00 |
| 22.03.2023 | 98,61 | 99,31 | 96,84 | 96,86 | -1,49% | 3.606.765,00 |
| 21.03.2023 | 98,17 | 98,41 | 97,29 | 98,33 | 0,47% | 4.475.142,00 |
| 20.03.2023 | 97,26 | 98,20 | 97,18 | 97,87 | 0,89% | 6.075.767,00 |
| 17.03.2023 | 99,01 | 99,20 | 96,51 | 97,01 | -2,04% | 10.848.298,00 |
| 16.03.2023 | 97,06 | 99,28 | 97,00 | 99,03 | 1,26% | 5.289.406,00 |
| 15.03.2023 | 97,50 | 97,94 | 96,70 | 97,80 | -0,76% | 5.712.263,00 |
| 14.03.2023 | 99,28 | 99,50 | 97,34 | 98,55 | 0,37% | 5.093.942,00 |
| 13.03.2023 | 96,60 | 99,20 | 96,39 | 98,19 | 1,27% | 6.553.155,00 |
| 10.03.2023 | 97,76 | 98,40 | 96,56 | 96,96 | -0,91% | 7.042.464,00 |
| 09.03.2023 | 99,89 | 99,97 | 97,50 | 97,85 | -1,56% | 5.145.993,00 |
| 08.03.2023 | 99,92 | 100,27 | 99,26 | 99,40 | -0,58% | 6.252.798,00 |
| 07.03.2023 | 102,86 | 103,10 | 99,82 | 99,98 | -2,70% | 6.349.041,00 |
| 06.03.2023 | 104,51 | 104,60 | 102,63 | 102,75 | -1,63% | 5.005.142,00 |
| 03.03.2023 | 102,90 | 104,51 | 102,76 | 104,45 | 1,77% | 4.982.559,00 |
| 02.03.2023 | 100,27 | 102,98 | 100,27 | 102,63 | 1,79% | 5.209.962,00 |
| 01.03.2023 | 100,70 | 101,36 | 100,39 | 100,83 | -0,87% | 3.963.575,00 |
| 28.02.2023 | 99,84 | 102,42 | 99,69 | 101,72 | 1,95% | 7.877.048,00 |
| 27.02.2023 | 101,28 | 101,31 | 99,66 | 99,77 | -0,69% | 4.489.818,00 |
| 24.02.2023 | 101,45 | 101,80 | 99,89 | 100,46 | -2,04% | 5.476.807,00 |
| 23.02.2023 | 103,24 | 103,78 | 101,66 | 102,55 | -0,14% | 4.611.065,00 |
| 22.02.2023 | 103,24 | 103,85 | 100,50 | 102,69 | -0,93% | 8.900.923,00 |
| 21.02.2023 | 105,85 | 106,14 | 103,35 | 103,65 | -2,89% | 5.204.362,00 |
| 17.02.2023 | 105,54 | 106,96 | 105,49 | 106,74 | 0,62% | 3.564.224,00 |
| 16.02.2023 | 105,77 | 107,39 | 105,67 | 106,08 | -1,12% | 3.299.037,00 |
| 15.02.2023 | 106,76 | 107,31 | 106,28 | 107,28 | 0,02% | 4.060.340,00 |
| 14.02.2023 | 108,19 | 108,34 | 106,36 | 107,26 | -1,16% | 4.243.962,00 |
| 13.02.2023 | 108,32 | 109,14 | 107,77 | 108,52 | 0,33% | 3.711.019,00 |
| 10.02.2023 | 108,26 | 108,90 | 107,80 | 108,16 | 0,08% | 4.186.301,00 |
| 09.02.2023 | 110,69 | 111,27 | 107,51 | 108,07 | -1,93% | 3.912.740,00 |
| 08.02.2023 | 111,40 | 111,87 | 109,75 | 110,20 | -1,60% | 4.222.392,00 |
| 07.02.2023 | 110,04 | 112,41 | 109,88 | 111,99 | 1,12% | 3.401.571,00 |
| 06.02.2023 | 111,57 | 111,69 | 110,46 | 110,75 | -0,93% | 4.145.574,00 |
| 03.02.2023 | 111,81 | 112,33 | 110,66 | 111,79 | -0,41% | 3.754.480,00 |
| 02.02.2023 | 111,28 | 112,37 | 110,89 | 112,25 | 0,38% | 5.051.842,00 |
| 01.02.2023 | 110,78 | 112,09 | 109,67 | 111,82 | 1,15% | 4.532.383,00 |
| 31.01.2023 | 109,79 | 110,66 | 108,87 | 110,55 | 0,67% | 5.698.310,00 |
| 30.01.2023 | 109,81 | 110,67 | 109,62 | 109,81 | -0,13% | 4.434.820,00 |
| 27.01.2023 | 110,65 | 111,26 | 109,81 | 109,95 | -1,01% | 4.860.837,00 |
| 26.01.2023 | 111,25 | 111,62 | 110,11 | 111,07 | 0,06% | 4.159.585,00 |
| 25.01.2023 | 110,00 | 112,24 | 109,59 | 111,00 | -1,36% | 6.070.815,00 |
| 24.01.2023 | 113,00 | 114,17 | 112,28 | 112,53 | -1,30% | 4.662.038,00 |
| 23.01.2023 | 112,43 | 114,70 | 112,42 | 114,01 | 1,05% | 6.115.437,00 |
| 20.01.2023 | 112,20 | 113,04 | 111,65 | 112,82 | 0,91% | 5.078.299,00 |
| 19.01.2023 | 111,06 | 112,32 | 110,59 | 111,80 | 0,26% | 6.157.711,00 |
| 18.01.2023 | 113,21 | 113,58 | 111,19 | 111,51 | -1,66% | 4.288.526,00 |
| 17.01.2023 | 113,50 | 114,28 | 113,06 | 113,39 | 0,06% | 5.710.950,00 |
| 16.01.2023 | 113,28 | 113,40 | 113,28 | 113,32 | -0,17% | - |
| 13.01.2023 | 111,27 | 113,89 | 111,19 | 113,51 | 1,93% | 5.348.858,00 |
| 12.01.2023 | 111,99 | 112,39 | 110,89 | 111,36 | -1,58% | 4.697.688,00 |
| 11.01.2023 | 114,87 | 115,69 | 112,14 | 113,15 | -0,61% | 5.350.290,00 |
| 10.01.2023 | 112,50 | 114,08 | 112,32 | 113,85 | 1,52% | 5.591.671,00 |
| 09.01.2023 | 113,52 | 113,67 | 112,02 | 112,15 | -0,16% | 7.277.699,00 |