98,098$
-2,00%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 100,30 | 100,84 | 98,03 | 98,03 | -2,07% | - |
| 05.10.2026 | 97,84 | 100,70 | 97,39 | 100,10 | 2,67% | 11.988.857,00 |
| 02.10.2026 | 97,25 | 97,59 | 95,06 | 97,50 | 0,84% | 8.709.933,00 |
| 01.10.2026 | 99,10 | 99,45 | 96,54 | 96,69 | -2,17% | 8.862.865,00 |
| 30.09.2026 | 100,57 | 100,63 | 98,72 | 98,83 | -2,10% | 7.571.495,00 |
| 29.09.2026 | 100,26 | 101,07 | 99,48 | 100,95 | -0,03% | 8.049.113,00 |
| 28.09.2026 | 101,08 | 101,76 | 100,26 | 100,98 | -0,31% | 6.802.510,00 |
| 25.09.2026 | 100,81 | 101,82 | 100,09 | 101,29 | 0,22% | 7.784.309,00 |
| 24.09.2026 | 103,77 | 104,22 | 101,02 | 101,07 | -2,34% | 6.216.816,00 |
| 23.09.2026 | 104,22 | 104,31 | 102,66 | 103,49 | -0,19% | 12.183.999,00 |
| 22.09.2026 | 104,01 | 104,54 | 102,90 | 103,69 | 0,69% | 8.383.946,00 |
| 21.09.2026 | 102,27 | 103,20 | 101,84 | 102,98 | 0,36% | 5.018.287,00 |
| 18.09.2026 | 101,83 | 103,19 | 101,50 | 102,61 | 0,37% | 27.075.251,00 |
| 17.09.2026 | 102,15 | 103,00 | 100,33 | 102,23 | -0,13% | 8.426.078,00 |
| 16.09.2026 | 101,89 | 103,30 | 101,50 | 102,36 | 0,32% | 5.229.743,00 |
| 15.09.2026 | 102,98 | 103,06 | 101,47 | 102,03 | -1,03% | 7.419.476,00 |
| 14.09.2026 | 103,56 | 104,44 | 102,57 | 103,09 | 1,12% | 7.792.131,00 |
| 11.09.2026 | 104,17 | 104,18 | 101,49 | 101,95 | -1,36% | 8.398.311,00 |
| 10.09.2026 | 105,19 | 105,19 | 103,18 | 103,36 | -1,78% | 7.845.268,00 |
| 09.09.2026 | 105,69 | 106,86 | 104,78 | 105,23 | -0,27% | 6.470.872,00 |
| 08.09.2026 | 108,36 | 108,39 | 105,24 | 105,52 | -2,59% | 11.397.828,00 |
| 04.09.2026 | 108,11 | 110,01 | 107,36 | 108,33 | -0,42% | 7.029.454,00 |
| 03.09.2026 | 110,91 | 112,00 | 108,04 | 108,79 | -1,52% | 5.297.911,00 |
| 02.09.2026 | 109,32 | 112,20 | 109,00 | 110,47 | 1,41% | 8.458.886,00 |
| 01.09.2026 | 112,25 | 113,91 | 108,68 | 108,93 | -1,30% | 7.229.416,00 |
| 31.08.2026 | 111,54 | 111,64 | 109,54 | 110,36 | -1,88% | 10.691.544,00 |
| 28.08.2026 | 111,40 | 112,75 | 111,11 | 112,47 | 0,79% | 7.545.562,00 |
| 27.08.2026 | 113,06 | 113,45 | 111,29 | 111,59 | -2,20% | 8.355.172,00 |
| 26.08.2026 | 115,40 | 116,72 | 114,01 | 114,10 | -1,75% | 6.959.229,00 |
| 25.08.2026 | 116,00 | 116,61 | 115,04 | 116,13 | -0,46% | 7.503.742,00 |
| 24.08.2026 | 116,28 | 117,34 | 115,82 | 116,67 | 0,03% | 5.917.080,00 |
| 21.08.2026 | 114,02 | 116,66 | 113,45 | 116,64 | 2,19% | 9.931.504,00 |
| 20.08.2026 | 114,00 | 115,23 | 113,99 | 114,14 | -0,25% | 5.785.169,00 |
| 19.08.2026 | 113,23 | 115,67 | 112,91 | 114,43 | 1,55% | 7.403.620,00 |
| 18.08.2026 | 112,45 | 113,63 | 111,75 | 112,68 | 2,09% | 9.781.753,00 |
| 17.08.2026 | 110,04 | 111,41 | 109,35 | 110,37 | -0,79% | 11.462.155,00 |
| 14.08.2026 | 111,49 | 111,97 | 110,79 | 111,25 | -0,02% | 5.575.671,00 |
| 13.08.2026 | 112,47 | 112,47 | 110,46 | 111,27 | 0,32% | 5.523.719,00 |
| 12.08.2026 | 108,05 | 111,28 | 107,50 | 110,91 | 1,08% | 6.613.696,00 |
| 11.08.2026 | 108,62 | 110,19 | 107,92 | 109,72 | 1,01% | 6.744.803,00 |
| 10.08.2026 | 107,41 | 109,09 | 107,36 | 108,62 | 0,75% | 5.603.218,00 |
| 07.08.2026 | 107,03 | 107,97 | 106,01 | 107,81 | -0,14% | 6.606.637,00 |
| 06.08.2026 | 107,19 | 107,99 | 105,56 | 107,96 | 2,13% | 9.801.625,00 |
| 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 |