107,846$
2,02%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 107,19 | 107,99 | 105,56 | 107,96 | 2,13% | 8.870.525,00 |
| 05.08.2026 | 106,71 | 106,76 | 104,20 | 105,71 | 0,24% | 9.313.212,00 |
| 04.08.2026 | 105,77 | 106,19 | 104,92 | 105,46 | -1,55% | 8.157.066,00 |
| 03.08.2026 | 107,40 | 109,33 | 106,43 | 107,12 | 1,34% | 7.409.567,00 |
| 31.07.2026 | 104,46 | 106,39 | 102,89 | 105,70 | 0,09% | 9.610.141,00 |
| 30.07.2026 | 106,01 | 106,81 | 104,48 | 105,61 | -2,21% | 8.155.501,00 |
| 29.07.2026 | 106,97 | 110,04 | 106,97 | 108,00 | 0,68% | 12.158.661,00 |
| 28.07.2026 | 106,09 | 109,26 | 105,97 | 107,27 | 2,66% | 12.666.032,00 |
| 27.07.2026 | 104,09 | 105,86 | 103,38 | 104,49 | 1,39% | 11.619.834,00 |
| 24.07.2026 | 101,50 | 104,18 | 101,50 | 103,06 | 2,29% | 10.367.079,00 |
| 23.07.2026 | 101,23 | 101,90 | 100,07 | 100,75 | 0,18% | 9.959.504,00 |
| 22.07.2026 | 100,45 | 101,04 | 99,84 | 100,57 | 0,90% | 10.257.524,00 |
| 21.07.2026 | 100,52 | 101,83 | 99,34 | 99,67 | -1,96% | 11.656.451,00 |
| 20.07.2026 | 100,70 | 102,46 | 100,03 | 101,66 | 0,97% | 14.390.641,00 |
| 17.07.2026 | 101,00 | 102,13 | 99,47 | 100,68 | 1,87% | 19.913.777,00 |
| 16.07.2026 | 95,29 | 101,87 | 94,99 | 98,83 | 10,71% | 32.755.801,00 |
| 15.07.2026 | 87,99 | 89,88 | 87,64 | 89,27 | 0,35% | 16.415.340,00 |
| 14.07.2026 | 90,50 | 90,50 | 88,62 | 88,96 | -3,42% | 12.473.875,00 |
| 13.07.2026 | 93,95 | 94,10 | 91,64 | 92,11 | -1,94% | 11.756.235,00 |
| 10.07.2026 | 94,97 | 94,97 | 93,47 | 93,93 | -0,50% | 6.913.069,00 |
| 09.07.2026 | 94,77 | 94,98 | 93,91 | 94,40 | -0,82% | 8.357.750,00 |
| 08.07.2026 | 95,11 | 96,19 | 94,30 | 95,18 | -0,69% | 10.102.295,00 |
| 07.07.2026 | 97,27 | 98,14 | 95,74 | 95,84 | 0,22% | 10.262.177,00 |
| 06.07.2026 | 95,00 | 95,92 | 92,99 | 95,63 | 0,24% | 15.257.037,00 |
| 02.07.2026 | 93,41 | 95,74 | 91,91 | 95,40 | 3,49% | 10.644.582,00 |
| 01.07.2026 | 92,25 | 94,00 | 91,77 | 92,18 | 1,59% | 13.935.849,00 |
| 30.06.2026 | 93,29 | 93,29 | 90,61 | 90,74 | -2,12% | 10.021.142,00 |
| 29.06.2026 | 94,54 | 94,98 | 92,67 | 92,71 | -1,50% | 10.314.404,00 |
| 26.06.2026 | 93,86 | 95,21 | 93,21 | 94,12 | 0,94% | 16.465.117,00 |
| 25.06.2026 | 90,60 | 94,56 | 90,28 | 93,24 | 3,04% | 16.708.691,00 |
| 24.06.2026 | 91,19 | 92,92 | 90,30 | 90,49 | -0,04% | 13.201.602,00 |
| 23.06.2026 | 88,95 | 90,93 | 88,73 | 90,53 | 3,07% | 12.201.914,00 |
| 22.06.2026 | 88,15 | 88,59 | 87,21 | 87,83 | -0,56% | 11.458.235,00 |
| 19.06.2026 | 88,67 | 89,13 | 88,17 | 88,32 | -0,10% | - |
| 18.06.2026 | 88,64 | 89,44 | 87,76 | 88,41 | -0,10% | 41.964.841,00 |
| 17.06.2026 | 90,36 | 91,58 | 87,87 | 88,50 | -2,34% | 13.052.998,00 |
| 16.06.2026 | 89,36 | 90,69 | 88,83 | 90,62 | 2,20% | 12.740.746,00 |
| 15.06.2026 | 88,26 | 89,16 | 87,73 | 88,67 | 0,56% | 10.950.080,00 |
| 12.06.2026 | 89,62 | 90,29 | 87,07 | 88,18 | -1,64% | 13.759.091,00 |
| 11.06.2026 | 89,26 | 90,37 | 88,76 | 89,65 | 0,54% | 15.088.866,00 |
| 10.06.2026 | 91,32 | 91,32 | 88,69 | 89,17 | -2,28% | 11.853.108,00 |
| 09.06.2026 | 90,73 | 92,02 | 90,13 | 91,25 | 0,83% | 14.109.595,00 |
| 08.06.2026 | 90,54 | 91,34 | 90,23 | 90,50 | -0,63% | 13.308.687,00 |
| 05.06.2026 | 91,75 | 92,73 | 90,96 | 91,07 | 0,32% | 11.933.748,00 |
| 04.06.2026 | 89,32 | 91,48 | 89,20 | 90,78 | 4,36% | 14.153.165,00 |
| 03.06.2026 | 87,20 | 88,11 | 86,72 | 86,99 | 0,02% | 10.448.123,00 |
| 02.06.2026 | 87,25 | 87,85 | 85,89 | 86,97 | -0,92% | 10.283.623,00 |
| 01.06.2026 | 85,78 | 87,93 | 85,60 | 87,78 | 2,55% | 10.557.559,00 |
| 29.05.2026 | 86,44 | 86,73 | 85,28 | 85,60 | -0,81% | 21.146.667,00 |
| 28.05.2026 | 85,64 | 86,40 | 85,14 | 86,30 | 0,72% | 10.153.774,00 |
| 27.05.2026 | 86,65 | 86,84 | 84,96 | 85,68 | -1,14% | 10.814.316,00 |
| 26.05.2026 | 86,83 | 86,96 | 85,81 | 86,67 | -0,85% | 10.253.935,00 |
| 22.05.2026 | 87,92 | 88,84 | 87,05 | 87,41 | -0,41% | 9.519.416,00 |
| 21.05.2026 | 88,60 | 88,60 | 86,83 | 87,77 | -0,69% | 8.524.183,00 |
| 20.05.2026 | 88,20 | 88,79 | 87,10 | 88,38 | -0,50% | 7.834.359,00 |
| 19.05.2026 | 88,36 | 89,34 | 87,41 | 88,82 | 1,04% | 11.693.547,00 |
| 18.05.2026 | 84,86 | 87,92 | 84,40 | 87,91 | 4,07% | 12.346.980,00 |
| 15.05.2026 | 85,95 | 86,48 | 84,13 | 84,47 | -0,51% | 13.208.556,00 |
| 14.05.2026 | 84,18 | 85,27 | 84,05 | 84,90 | 1,28% | 11.018.435,00 |
| 13.05.2026 | 83,40 | 84,26 | 82,69 | 83,83 | -0,62% | 11.826.745,00 |
| 12.05.2026 | 83,42 | 85,10 | 83,09 | 84,35 | 2,17% | 16.392.507,00 |
| 11.05.2026 | 84,44 | 84,44 | 81,97 | 82,56 | -2,09% | 16.460.499,00 |
| 08.05.2026 | 87,16 | 87,31 | 84,08 | 84,32 | -3,09% | 10.913.482,00 |
| 07.05.2026 | 86,30 | 88,30 | 86,25 | 87,01 | 0,82% | 13.272.930,00 |
| 06.05.2026 | 87,55 | 87,69 | 86,15 | 86,30 | -1,00% | 12.456.256,00 |
| 05.05.2026 | 87,31 | 87,83 | 86,16 | 87,17 | -0,42% | 17.193.416,00 |
| 04.05.2026 | 89,18 | 89,72 | 87,30 | 87,54 | -2,15% | 14.722.508,00 |
| 01.05.2026 | 91,00 | 91,00 | 89,14 | 89,46 | -1,46% | 12.860.934,00 |
| 30.04.2026 | 91,48 | 91,48 | 90,29 | 90,79 | -0,59% | 19.655.509,00 |
| 29.04.2026 | 93,65 | 93,72 | 91,33 | 91,33 | -2,70% | 9.010.463,00 |
| 28.04.2026 | 93,84 | 94,79 | 93,27 | 93,86 | 1,14% | 11.550.752,00 |
| 27.04.2026 | 91,62 | 93,26 | 90,88 | 92,80 | 1,83% | 15.203.851,00 |
| 24.04.2026 | 92,15 | 92,66 | 91,05 | 91,13 | -1,46% | 12.801.986,00 |
| 23.04.2026 | 91,61 | 92,49 | 90,72 | 92,48 | 0,85% | 13.008.006,00 |
| 22.04.2026 | 92,62 | 94,04 | 91,59 | 91,70 | -1,10% | 11.984.015,00 |
| 21.04.2026 | 95,60 | 95,91 | 92,66 | 92,72 | -3,42% | 17.164.268,00 |
| 20.04.2026 | 96,50 | 97,32 | 95,49 | 96,00 | -0,84% | 9.412.737,00 |
| 17.04.2026 | 95,60 | 97,14 | 94,87 | 96,81 | 1,40% | 17.559.852,00 |
| 16.04.2026 | 97,13 | 99,00 | 93,92 | 95,47 | -6,00% | 27.791.160,00 |
| 15.04.2026 | 100,77 | 102,48 | 100,63 | 101,56 | 0,50% | 12.657.227,00 |
| 14.04.2026 | 100,67 | 102,18 | 100,40 | 101,05 | 0,36% | 11.690.230,00 |
| 13.04.2026 | 100,13 | 100,90 | 99,05 | 100,69 | 0,39% | 11.199.548,00 |
| 10.04.2026 | 102,71 | 102,77 | 99,34 | 100,30 | -2,36% | 11.944.755,00 |
| 09.04.2026 | 103,00 | 103,32 | 101,92 | 102,72 | -0,81% | 6.198.999,00 |
| 08.04.2026 | 103,13 | 103,84 | 101,31 | 103,56 | 1,70% | 9.379.259,00 |
| 07.04.2026 | 101,83 | 102,87 | 101,45 | 101,83 | -0,46% | 13.310.997,00 |
| 06.04.2026 | 102,51 | 103,08 | 101,85 | 102,30 | -0,55% | 7.125.767,00 |
| 02.04.2026 | 102,48 | 103,47 | 101,55 | 102,87 | 0,48% | 5.453.795,00 |
| 01.04.2026 | 102,81 | 103,79 | 102,21 | 102,38 | -0,28% | 7.452.464,00 |
| 31.03.2026 | 102,54 | 103,68 | 100,88 | 102,67 | 0,78% | 12.442.101,00 |
| 30.03.2026 | 104,76 | 104,77 | 101,82 | 101,88 | -2,03% | 10.476.732,00 |
| 27.03.2026 | 104,90 | 105,46 | 103,68 | 103,99 | -0,55% | 10.915.075,00 |
| 26.03.2026 | 104,39 | 105,98 | 104,00 | 104,57 | -0,25% | 6.212.349,00 |
| 25.03.2026 | 105,45 | 105,82 | 104,25 | 104,83 | 0,74% | 6.376.973,00 |
| 24.03.2026 | 104,09 | 104,25 | 102,41 | 104,06 | -0,75% | 11.794.331,00 |
| 23.03.2026 | 107,07 | 107,14 | 104,10 | 104,85 | -0,58% | 8.227.759,00 |
| 20.03.2026 | 107,04 | 107,79 | 105,40 | 105,46 | -1,61% | 81.271.290,00 |
| 19.03.2026 | 108,73 | 109,77 | 107,14 | 107,19 | -1,20% | 10.466.034,00 |
| 18.03.2026 | 109,56 | 109,95 | 107,75 | 108,49 | -2,01% | 8.241.503,00 |
| 17.03.2026 | 110,10 | 111,86 | 109,92 | 110,71 | 0,69% | 9.452.188,00 |