113,091$
-0,34%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 113,41 | 113,90 | 112,95 | 113,09 | -0,35% | - |
27.03.2024 | 112,00 | 113,70 | 111,94 | 113,48 | 1,78% | 7.533.356,00 |
26.03.2024 | 110,49 | 111,90 | 109,93 | 111,50 | 1,35% | 7.770.829,00 |
25.03.2024 | 110,45 | 110,80 | 109,11 | 110,01 | -0,51% | 6.622.414,00 |
22.03.2024 | 111,52 | 111,98 | 110,54 | 110,57 | -0,84% | 5.387.719,00 |
21.03.2024 | 111,95 | 112,14 | 111,01 | 111,51 | 0,01% | 9.722.663,00 |
20.03.2024 | 113,00 | 113,24 | 110,73 | 111,50 | -1,47% | 8.317.283,00 |
19.03.2024 | 112,44 | 114,42 | 112,04 | 113,16 | 0,64% | 8.299.307,00 |
18.03.2024 | 115,35 | 115,76 | 112,29 | 112,44 | -2,64% | 12.991.000,00 |
15.03.2024 | 113,02 | 115,49 | 112,26 | 115,49 | -2,83% | 22.415.678,00 |
14.03.2024 | 120,01 | 120,34 | 117,85 | 118,85 | -1,09% | 4.952.259,00 |
13.03.2024 | 120,52 | 120,93 | 119,62 | 120,16 | -0,50% | 3.421.685,00 |
12.03.2024 | 119,95 | 121,08 | 119,06 | 120,76 | 0,47% | 3.079.726,00 |
11.03.2024 | 120,93 | 121,42 | 119,62 | 120,19 | -0,64% | 3.886.029,00 |
08.03.2024 | 120,97 | 121,64 | 120,61 | 120,96 | 0,03% | 3.357.442,00 |
07.03.2024 | 120,10 | 121,50 | 119,95 | 120,92 | 1,32% | 4.200.857,00 |
06.03.2024 | 118,60 | 119,58 | 118,42 | 119,34 | 0,73% | 3.388.820,00 |
05.03.2024 | 120,44 | 120,60 | 118,08 | 118,48 | -1,30% | 3.502.340,00 |
04.03.2024 | 118,30 | 120,28 | 118,17 | 120,04 | 1,20% | 3.164.070,00 |
01.03.2024 | 118,57 | 119,46 | 117,83 | 118,62 | -0,02% | 3.899.429,00 |
29.02.2024 | 120,32 | 120,45 | 118,53 | 118,64 | -1,17% | 6.135.244,00 |
28.02.2024 | 119,49 | 120,11 | 119,27 | 120,05 | 0,54% | 3.383.982,00 |
27.02.2024 | 118,16 | 119,50 | 117,83 | 119,40 | 0,60% | 3.203.311,00 |
26.02.2024 | 119,50 | 119,95 | 118,39 | 118,69 | -0,64% | 3.483.103,00 |
23.02.2024 | 119,38 | 120,15 | 118,86 | 119,46 | 0,37% | 4.261.515,00 |
22.02.2024 | 118,10 | 119,25 | 116,80 | 119,02 | 0,98% | 4.916.218,00 |
21.02.2024 | 115,96 | 117,98 | 115,96 | 117,87 | 1,05% | 6.144.814,00 |
20.02.2024 | 114,33 | 117,19 | 113,96 | 116,64 | 2,31% | 9.601.289,00 |
16.02.2024 | 113,50 | 115,49 | 113,45 | 114,01 | 0,33% | 7.161.109,00 |
15.02.2024 | 112,27 | 114,27 | 112,27 | 113,64 | 1,41% | 5.450.684,00 |
14.02.2024 | 111,64 | 112,38 | 111,12 | 112,06 | 0,65% | 3.991.233,00 |
13.02.2024 | 112,47 | 113,11 | 110,58 | 111,34 | -1,06% | 4.263.613,00 |
12.02.2024 | 111,50 | 112,63 | 111,21 | 112,53 | 0,64% | 4.232.159,00 |
09.02.2024 | 112,25 | 112,63 | 111,19 | 111,81 | -0,55% | 5.947.680,00 |
08.02.2024 | 113,35 | 113,35 | 111,52 | 112,43 | -0,78% | 6.980.455,00 |
07.02.2024 | 114,60 | 114,60 | 112,89 | 113,31 | -0,61% | 4.757.532,00 |
06.02.2024 | 111,82 | 114,51 | 111,72 | 114,00 | 2,10% | 4.734.844,00 |
05.02.2024 | 112,02 | 112,46 | 111,15 | 111,65 | -0,41% | 5.670.059,00 |
02.02.2024 | 112,96 | 114,06 | 111,98 | 112,11 | -2,08% | 7.575.685,00 |
01.02.2024 | 112,75 | 114,54 | 112,00 | 114,49 | 1,18% | 4.520.542,00 |
31.01.2024 | 114,00 | 114,54 | 112,62 | 113,15 | -0,29% | 8.325.187,00 |
30.01.2024 | 113,90 | 113,92 | 112,38 | 113,48 | 0,03% | 4.768.366,00 |
29.01.2024 | 112,15 | 113,47 | 112,03 | 113,45 | 1,29% | 6.480.613,00 |
26.01.2024 | 113,23 | 113,41 | 111,54 | 112,01 | -0,39% | 5.176.697,00 |
25.01.2024 | 111,41 | 112,57 | 110,79 | 112,45 | 1,52% | 5.648.750,00 |
24.01.2024 | 110,75 | 113,35 | 109,74 | 110,77 | -2,83% | 8.710.759,00 |
23.01.2024 | 114,45 | 115,50 | 112,87 | 114,00 | -0,17% | 5.037.299,00 |
22.01.2024 | 114,93 | 115,64 | 114,14 | 114,19 | -0,44% | 5.062.485,00 |
19.01.2024 | 113,63 | 114,86 | 113,46 | 114,69 | 0,59% | 6.843.279,00 |
18.01.2024 | 114,20 | 114,57 | 113,41 | 114,02 | 0,08% | 5.098.185,00 |
17.01.2024 | 113,62 | 114,50 | 113,44 | 113,93 | 0,15% | 4.672.119,00 |
16.01.2024 | 113,51 | 114,07 | 112,91 | 113,76 | -0,14% | 5.876.044,00 |
12.01.2024 | 114,17 | 114,94 | 113,45 | 113,92 | 0,37% | 3.884.932,00 |
11.01.2024 | 113,26 | 113,73 | 112,59 | 113,50 | -0,79% | 5.163.897,00 |
10.01.2024 | 113,05 | 114,41 | 112,81 | 114,40 | 1,48% | 4.672.114,00 |
09.01.2024 | 112,15 | 113,54 | 112,06 | 112,73 | 0,29% | 3.802.118,00 |
08.01.2024 | 111,13 | 112,52 | 110,92 | 112,40 | 1,44% | 5.030.376,00 |
05.01.2024 | 110,71 | 111,05 | 110,03 | 110,80 | -0,16% | 4.127.750,00 |
04.01.2024 | 109,68 | 111,03 | 109,51 | 110,98 | 1,33% | 5.296.139,00 |
03.01.2024 | 110,14 | 110,25 | 109,29 | 109,52 | -0,30% | 4.239.623,00 |
02.01.2024 | 109,56 | 111,00 | 109,56 | 109,85 | -0,20% | 5.058.688,00 |
29.12.2023 | 110,40 | 110,73 | 109,83 | 110,07 | -0,30% | 3.550.304,00 |
28.12.2023 | 109,85 | 110,71 | 109,72 | 110,40 | 0,56% | 3.206.121,00 |
27.12.2023 | 109,04 | 109,80 | 109,04 | 109,79 | 0,51% | 2.471.820,00 |
26.12.2023 | 108,51 | 109,73 | 108,51 | 109,23 | 0,18% | 2.513.454,00 |
22.12.2023 | 108,86 | 109,34 | 108,50 | 109,03 | 0,51% | 2.565.722,00 |
21.12.2023 | 107,42 | 108,68 | 107,18 | 108,48 | 1,01% | 3.555.633,00 |
20.12.2023 | 107,85 | 108,82 | 107,30 | 107,40 | -0,94% | 5.666.298,00 |
19.12.2023 | 108,15 | 108,72 | 107,43 | 108,42 | 0,33% | 4.675.105,00 |
18.12.2023 | 107,64 | 108,62 | 107,16 | 108,06 | 0,72% | 5.142.887,00 |
15.12.2023 | 107,86 | 107,97 | 106,51 | 107,29 | -1,21% | 13.316.296,00 |
14.12.2023 | 107,83 | 108,67 | 106,68 | 108,60 | 1,26% | 6.611.835,00 |
13.12.2023 | 106,01 | 107,28 | 105,90 | 107,25 | 0,53% | 6.534.777,00 |
12.12.2023 | 106,37 | 107,22 | 105,56 | 106,68 | 0,43% | 5.354.557,00 |
11.12.2023 | 104,21 | 106,25 | 104,21 | 106,22 | 1,64% | 5.208.402,00 |
08.12.2023 | 104,12 | 104,86 | 104,12 | 104,51 | 0,44% | 3.426.782,00 |
07.12.2023 | 105,19 | 105,21 | 103,96 | 104,05 | -0,85% | 5.199.037,00 |
06.12.2023 | 104,63 | 105,26 | 103,88 | 104,94 | 0,57% | 4.295.989,00 |
05.12.2023 | 105,00 | 105,25 | 103,95 | 104,35 | -0,80% | 4.315.538,00 |
04.12.2023 | 104,41 | 105,51 | 104,30 | 105,19 | 0,30% | 4.717.698,00 |
01.12.2023 | 104,22 | 104,98 | 103,90 | 104,88 | 0,57% | 4.682.345,00 |
30.11.2023 | 103,75 | 104,72 | 103,11 | 104,29 | 0,64% | 16.766.264,00 |
29.11.2023 | 102,32 | 103,84 | 102,23 | 103,63 | 1,54% | 5.458.717,00 |
28.11.2023 | 102,46 | 102,49 | 101,35 | 102,06 | -0,63% | 3.607.642,00 |
27.11.2023 | 102,60 | 103,47 | 102,25 | 102,71 | -0,16% | 4.572.527,00 |
24.11.2023 | 102,68 | 103,18 | 102,19 | 102,87 | 0,17% | 2.166.784,00 |
22.11.2023 | 102,28 | 103,22 | 102,08 | 102,70 | 0,78% | 6.470.581,00 |
21.11.2023 | 101,47 | 102,58 | 100,99 | 101,91 | 0,70% | 7.111.820,00 |
20.11.2023 | 98,95 | 101,31 | 98,95 | 101,20 | 1,66% | 6.869.465,00 |
17.11.2023 | 100,43 | 100,75 | 99,25 | 99,55 | -0,71% | 6.069.478,00 |
16.11.2023 | 97,72 | 100,35 | 97,64 | 100,26 | 2,31% | 7.603.350,00 |
15.11.2023 | 97,37 | 98,33 | 96,92 | 98,00 | 0,95% | 5.370.540,00 |
14.11.2023 | 96,32 | 97,84 | 96,20 | 97,08 | 1,35% | 5.527.083,00 |
13.11.2023 | 95,67 | 96,75 | 94,50 | 95,79 | 1,94% | 6.894.788,00 |
10.11.2023 | 93,70 | 94,22 | 92,43 | 93,97 | 0,45% | 5.479.445,00 |
09.11.2023 | 94,88 | 95,19 | 93,39 | 93,55 | -1,26% | 5.008.114,00 |
08.11.2023 | 95,22 | 95,73 | 93,79 | 94,74 | -0,06% | 4.415.992,00 |
07.11.2023 | 94,93 | 95,44 | 94,50 | 94,80 | -0,21% | 4.466.478,00 |
06.11.2023 | 95,55 | 95,81 | 94,41 | 95,00 | -0,88% | 6.137.380,00 |
03.11.2023 | 97,00 | 97,17 | 95,66 | 95,84 | -0,13% | 5.652.711,00 |