219,653$
-2,54%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 225,37 | 228,62 | 219,44 | 219,68 | -2,52% | 5.676.063,00 |
| 12.03.2026 | 225,12 | 227,80 | 223,57 | 225,37 | -1,01% | 7.607.238,00 |
| 11.03.2026 | 226,45 | 229,29 | 225,30 | 227,68 | 0,30% | 5.300.628,00 |
| 10.03.2026 | 227,66 | 231,27 | 226,16 | 227,01 | -0,19% | 6.462.314,00 |
| 09.03.2026 | 229,97 | 230,68 | 223,23 | 227,45 | -1,16% | 7.788.031,00 |
| 06.03.2026 | 230,36 | 231,60 | 226,80 | 230,11 | -0,96% | 6.131.739,00 |
| 05.03.2026 | 233,42 | 234,80 | 228,00 | 232,35 | -1,63% | 9.390.214,00 |
| 04.03.2026 | 233,56 | 237,11 | 232,08 | 236,19 | 1,00% | 5.368.801,00 |
| 03.03.2026 | 233,36 | 235,71 | 230,24 | 233,86 | -0,17% | 6.550.457,00 |
| 02.03.2026 | 233,66 | 235,66 | 231,90 | 234,26 | 0,94% | 7.426.952,00 |
| 27.02.2026 | 225,10 | 232,27 | 225,06 | 232,08 | 3,29% | 7.899.233,00 |
| 26.02.2026 | 227,59 | 227,78 | 221,13 | 224,69 | -0,98% | 5.277.578,00 |
| 25.02.2026 | 229,71 | 232,55 | 226,48 | 226,92 | -0,67% | 5.383.779,00 |
| 24.02.2026 | 229,00 | 230,76 | 227,67 | 228,44 | -0,45% | 4.869.096,00 |
| 23.02.2026 | 225,82 | 231,43 | 225,79 | 229,48 | 2,08% | 5.460.724,00 |
| 20.02.2026 | 225,04 | 226,69 | 223,11 | 224,81 | 0,21% | 6.830.385,00 |
| 19.02.2026 | 228,97 | 229,37 | 223,02 | 224,35 | -1,91% | 5.410.847,00 |
| 18.02.2026 | 233,01 | 234,00 | 226,07 | 228,72 | -1,78% | 5.495.352,00 |
| 17.02.2026 | 232,66 | 235,25 | 231,19 | 232,86 | 0,59% | 7.336.770,00 |
| 13.02.2026 | 228,42 | 234,74 | 228,00 | 231,50 | 1,76% | 8.252.480,00 |
| 12.02.2026 | 221,57 | 229,05 | 220,91 | 227,50 | 2,99% | 8.712.013,00 |
| 11.02.2026 | 222,27 | 224,15 | 218,05 | 220,89 | -0,70% | 8.072.636,00 |
| 10.02.2026 | 223,75 | 225,81 | 221,94 | 222,44 | -0,37% | 6.044.475,00 |
| 09.02.2026 | 223,42 | 223,96 | 220,12 | 223,26 | -0,08% | 6.767.650,00 |
| 06.02.2026 | 218,75 | 225,82 | 218,50 | 223,43 | 2,01% | 6.067.099,00 |
| 05.02.2026 | 216,90 | 219,87 | 214,04 | 219,02 | 0,88% | 10.794.040,00 |
| 04.02.2026 | 209,77 | 220,85 | 204,27 | 217,11 | -3,79% | 15.319.669,00 |
| 03.02.2026 | 223,95 | 228,70 | 223,64 | 225,66 | 0,01% | 8.158.535,00 |
| 02.02.2026 | 224,85 | 229,79 | 224,42 | 225,64 | 1,18% | 5.412.997,00 |
| 30.01.2026 | 220,51 | 224,02 | 219,55 | 223,01 | 1,17% | 6.622.248,00 |
| 29.01.2026 | 218,00 | 224,14 | 218,00 | 220,43 | 0,80% | 7.834.002,00 |
| 28.01.2026 | 223,60 | 224,03 | 216,70 | 218,67 | -2,35% | 5.215.799,00 |
| 27.01.2026 | 220,88 | 226,86 | 220,65 | 223,93 | 1,43% | 5.747.444,00 |
| 26.01.2026 | 219,11 | 221,48 | 218,50 | 220,77 | 0,69% | 6.553.387,00 |
| 23.01.2026 | 217,26 | 219,82 | 215,88 | 219,26 | 0,53% | 5.816.700,00 |
| 22.01.2026 | 216,28 | 219,05 | 214,76 | 218,11 | 0,91% | 5.650.881,00 |
| 21.01.2026 | 212,47 | 218,00 | 211,57 | 216,15 | 0,99% | 10.727.118,00 |
| 20.01.2026 | 211,70 | 214,04 | 209,96 | 214,04 | 0,43% | 8.251.436,00 |
| 19.01.2026 | 213,14 | 214,41 | 212,96 | 213,11 | -0,58% | - |
| 16.01.2026 | 215,61 | 217,35 | 213,88 | 214,35 | -1,11% | 8.649.746,00 |
| 15.01.2026 | 222,52 | 223,03 | 215,83 | 216,75 | -2,32% | 6.954.243,00 |
| 14.01.2026 | 220,75 | 223,34 | 217,00 | 221,89 | 0,52% | 7.706.853,00 |
| 13.01.2026 | 219,53 | 220,75 | 215,85 | 220,75 | 0,32% | 4.785.505,00 |
| 12.01.2026 | 221,19 | 222,49 | 218,39 | 220,04 | -0,02% | 6.502.477,00 |
| 09.01.2026 | 224,13 | 225,12 | 219,00 | 220,08 | -1,81% | 6.608.638,00 |
| 08.01.2026 | 231,13 | 231,54 | 223,12 | 224,13 | -3,98% | 8.609.157,00 |
| 07.01.2026 | 225,24 | 237,04 | 224,74 | 233,42 | 4,24% | 9.758.549,00 |
| 06.01.2026 | 219,75 | 224,20 | 219,55 | 223,93 | 1,70% | 9.121.378,00 |
| 05.01.2026 | 227,16 | 227,24 | 217,86 | 220,18 | -3,98% | 8.867.188,00 |
| 02.01.2026 | 228,74 | 230,74 | 225,71 | 229,31 | 0,36% | 3.323.288,00 |
| 31.12.2025 | 229,74 | 230,25 | 228,43 | 228,49 | -0,54% | 3.197.147,00 |
| 30.12.2025 | 230,83 | 231,21 | 228,62 | 229,74 | -0,48% | 2.315.829,00 |
| 29.12.2025 | 230,15 | 232,02 | 229,74 | 230,84 | 0,37% | 3.356.825,00 |
| 26.12.2025 | 229,80 | 230,61 | 228,68 | 229,98 | 0,04% | 1.585.045,00 |
| 24.12.2025 | 229,46 | 230,80 | 228,98 | 229,89 | 0,48% | 1.744.910,00 |
| 23.12.2025 | 228,00 | 230,79 | 227,91 | 228,79 | 0,39% | 3.382.412,00 |
| 22.12.2025 | 226,11 | 228,65 | 224,25 | 227,91 | 0,48% | 4.439.319,00 |
| 19.12.2025 | 222,95 | 229,47 | 222,35 | 226,82 | 1,80% | 18.353.303,00 |
| 18.12.2025 | 224,00 | 226,26 | 222,79 | 222,82 | -0,66% | 4.563.366,00 |
| 17.12.2025 | 223,94 | 226,41 | 222,86 | 224,31 | 0,29% | 5.013.323,00 |
| 16.12.2025 | 226,41 | 226,84 | 221,91 | 223,67 | -1,66% | 6.265.667,00 |
| 15.12.2025 | 224,24 | 228,30 | 223,56 | 227,45 | 1,85% | 5.920.423,00 |
| 12.12.2025 | 223,69 | 223,82 | 221,10 | 223,32 | -0,29% | 5.390.998,00 |
| 11.12.2025 | 225,54 | 225,96 | 222,24 | 223,98 | -0,53% | 4.052.656,00 |
| 10.12.2025 | 225,00 | 225,98 | 221,00 | 225,18 | 0,98% | 8.483.689,00 |
| 09.12.2025 | 223,72 | 224,82 | 220,23 | 222,99 | -0,06% | 4.247.839,00 |
| 08.12.2025 | 225,61 | 226,12 | 222,39 | 223,12 | -1,31% | 3.972.093,00 |
| 05.12.2025 | 228,85 | 229,25 | 225,05 | 226,08 | -1,15% | 3.902.031,00 |
| 04.12.2025 | 229,97 | 230,94 | 227,59 | 228,71 | -0,66% | 3.729.525,00 |
| 03.12.2025 | 225,00 | 230,79 | 224,52 | 230,24 | 2,62% | 4.861.780,00 |
| 02.12.2025 | 224,11 | 226,63 | 223,11 | 224,37 | -0,33% | 4.882.199,00 |
| 01.12.2025 | 227,19 | 229,49 | 223,98 | 225,11 | -1,14% | 5.207.578,00 |
| 28.11.2025 | 227,31 | 228,09 | 225,51 | 227,70 | 0,02% | 2.655.235,00 |
| 26.11.2025 | 232,04 | 232,48 | 226,64 | 227,66 | -1,79% | 5.921.088,00 |
| 25.11.2025 | 230,32 | 234,08 | 230,31 | 231,80 | 1,00% | 6.877.118,00 |
| 24.11.2025 | 236,21 | 237,62 | 228,48 | 229,51 | -2,87% | 9.670.370,00 |
| 21.11.2025 | 230,66 | 238,01 | 230,14 | 236,28 | 2,98% | 7.911.976,00 |
| 20.11.2025 | 232,95 | 234,95 | 228,00 | 229,45 | -1,49% | 4.183.782,00 |
| 19.11.2025 | 233,58 | 238,15 | 230,36 | 232,91 | -0,41% | 7.596.260,00 |
| 18.11.2025 | 235,00 | 237,19 | 232,11 | 233,87 | -0,06% | 6.218.946,00 |
| 17.11.2025 | 233,50 | 235,35 | 229,23 | 234,00 | 0,71% | 5.012.205,00 |
| 14.11.2025 | 233,61 | 235,00 | 230,32 | 232,36 | 0,03% | 5.419.234,00 |
| 13.11.2025 | 233,74 | 239,29 | 232,16 | 232,29 | -0,40% | 7.870.948,00 |
| 12.11.2025 | 225,32 | 234,00 | 225,29 | 233,23 | 3,58% | 8.336.570,00 |
| 11.11.2025 | 219,07 | 225,42 | 219,00 | 225,17 | 2,95% | 4.790.625,00 |
| 10.11.2025 | 217,64 | 219,86 | 216,15 | 218,71 | -0,21% | 4.306.019,00 |
| 07.11.2025 | 219,27 | 220,99 | 217,09 | 219,16 | 0,05% | 4.597.235,00 |
| 06.11.2025 | 216,16 | 219,68 | 215,65 | 219,04 | 1,05% | 5.025.797,00 |
| 05.11.2025 | 215,74 | 217,43 | 212,60 | 216,77 | 0,41% | 4.919.216,00 |
| 04.11.2025 | 212,50 | 217,08 | 212,37 | 215,89 | 1,85% | 6.108.285,00 |
| 03.11.2025 | 216,68 | 219,00 | 211,69 | 211,96 | -2,79% | 8.868.313,00 |
| 31.10.2025 | 223,00 | 223,87 | 216,00 | 218,04 | -4,45% | 10.825.326,00 |
| 30.10.2025 | 227,05 | 229,65 | 226,41 | 228,20 | 1,36% | 5.020.654,00 |
| 29.10.2025 | 227,62 | 228,00 | 224,04 | 225,14 | -1,05% | 5.469.686,00 |
| 28.10.2025 | 227,00 | 228,40 | 224,31 | 227,54 | -0,21% | 3.724.183,00 |
| 27.10.2025 | 227,73 | 228,60 | 227,12 | 228,03 | 0,02% | 2.784.402,00 |
| 24.10.2025 | 228,72 | 229,04 | 226,25 | 227,99 | -0,21% | 3.525.853,00 |
| 23.10.2025 | 229,26 | 229,49 | 227,57 | 228,46 | -0,10% | - |
| 22.10.2025 | 231,67 | 232,16 | 228,43 | 228,68 | -1,17% | 3.523.765,00 |
| 21.10.2025 | 232,15 | 232,81 | 229,83 | 231,39 | -0,29% | 3.298.131,00 |