228,010$
-0,20%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.818.006,00 |
| 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 |
| 20.10.2025 | 231,00 | 232,26 | 230,00 | 232,06 | 1,13% | 5.246.946,00 |
| 17.10.2025 | 227,72 | 230,40 | 227,22 | 229,46 | 1,14% | - |
| 16.10.2025 | 226,22 | 228,11 | 225,46 | 226,87 | 0,29% | 4.731.223,00 |
| 15.10.2025 | 227,20 | 228,95 | 225,32 | 226,22 | -1,27% | 5.459.705,00 |
| 14.10.2025 | 228,07 | 230,65 | 227,51 | 229,13 | -0,51% | 5.527.553,00 |
| 13.10.2025 | 230,00 | 233,80 | 229,22 | 230,30 | -0,09% | 5.411.890,00 |
| 10.10.2025 | 231,51 | 234,68 | 230,50 | 230,50 | -0,08% | 6.156.932,00 |
| 09.10.2025 | 233,27 | 233,79 | 230,62 | 230,69 | -0,24% | 4.607.869,00 |
| 08.10.2025 | 231,48 | 233,00 | 229,68 | 231,24 | -0,68% | 5.413.013,00 |
| 07.10.2025 | 231,29 | 234,08 | 227,59 | 232,83 | 1,15% | 4.901.000,00 |
| 06.10.2025 | 231,71 | 232,95 | 227,92 | 230,19 | -1,59% | 11.940.287,00 |
| 03.10.2025 | 236,90 | 238,84 | 233,71 | 233,91 | -1,12% | 6.547.632,00 |
| 02.10.2025 | 240,89 | 242,67 | 234,52 | 236,56 | -3,20% | 8.107.666,00 |
| 01.10.2025 | 233,64 | 244,81 | 232,00 | 244,38 | 5,55% | 12.243.139,00 |
| 30.09.2025 | 223,06 | 232,35 | 222,57 | 231,54 | 3,76% | 9.187.338,00 |
| 29.09.2025 | 220,75 | 223,24 | 219,79 | 223,16 | 1,16% | 4.958.361,00 |
| 26.09.2025 | 220,63 | 221,48 | 217,67 | 220,61 | 0,95% | 4.185.796,00 |
| 25.09.2025 | 220,10 | 222,26 | 218,03 | 218,54 | -0,66% | 6.666.028,00 |
| 24.09.2025 | 222,00 | 222,24 | 218,54 | 219,99 | -1,18% | 5.074.766,00 |
| 23.09.2025 | 222,01 | 224,40 | 221,93 | 222,61 | 0,01% | 4.630.091,00 |
| 22.09.2025 | 222,46 | 225,16 | 221,43 | 222,59 | 0,05% | 5.990.698,00 |
| 19.09.2025 | 222,41 | 223,49 | 221,59 | 222,47 | 0,22% | 14.415.107,00 |
| 18.09.2025 | 221,07 | 222,07 | 219,92 | 221,99 | 0,53% | 4.445.792,00 |
| 17.09.2025 | 219,10 | 221,55 | 217,30 | 220,81 | 2,10% | 5.258.357,00 |
| 16.09.2025 | 218,33 | 218,71 | 215,84 | 216,26 | -0,62% | 4.251.076,00 |
| 15.09.2025 | 219,60 | 219,60 | 214,31 | 217,61 | -0,33% | 5.162.389,00 |
| 12.09.2025 | 219,12 | 220,38 | 218,23 | 218,34 | -0,85% | 4.419.123,00 |
| 11.09.2025 | 220,35 | 221,77 | 216,75 | 220,22 | 4,05% | 7.648.085,00 |
| 10.09.2025 | 210,23 | 212,27 | 208,44 | 211,64 | 0,58% | 4.520.838,00 |
| 09.09.2025 | 209,53 | 210,72 | 209,12 | 210,42 | 0,30% | 3.097.114,00 |
| 08.09.2025 | 210,99 | 212,00 | 207,61 | 209,79 | -1,30% | 5.525.921,00 |
| 05.09.2025 | 212,55 | 214,34 | 211,00 | 212,56 | -0,21% | 4.465.421,00 |
| 04.09.2025 | 212,25 | 214,19 | 211,66 | 213,00 | 0,54% | 3.531.768,00 |
| 03.09.2025 | 212,42 | 213,42 | 211,48 | 211,86 | -0,03% | 3.973.731,00 |
| 02.09.2025 | 209,57 | 212,16 | 208,99 | 211,92 | 0,72% | 4.335.496,00 |
| 29.08.2025 | 208,00 | 211,00 | 207,90 | 210,40 | 1,19% | 4.265.008,00 |
| 28.08.2025 | 207,65 | 208,01 | 205,49 | 207,92 | -0,07% | 4.523.062,00 |
| 27.08.2025 | 208,82 | 210,42 | 207,81 | 208,06 | -0,14% | 3.459.319,00 |
| 26.08.2025 | 207,52 | 208,58 | 206,57 | 208,36 | 0,39% | 3.702.929,00 |
| 25.08.2025 | 210,30 | 211,30 | 207,05 | 207,55 | -1,45% | 2.796.185,00 |
| 22.08.2025 | 210,84 | 211,47 | 207,12 | 210,60 | 0,53% | 5.516.870,00 |
| 21.08.2025 | 209,14 | 212,45 | 208,87 | 209,50 | 0,17% | 5.324.170,00 |
| 20.08.2025 | 206,65 | 211,69 | 206,65 | 209,15 | 1,44% | 5.782.076,00 |
| 19.08.2025 | 206,53 | 207,80 | 205,10 | 206,19 | -0,18% | 3.975.515,00 |
| 18.08.2025 | 206,60 | 208,34 | 205,96 | 206,57 | -0,06% | 6.083.570,00 |
| 15.08.2025 | 205,91 | 206,84 | 204,32 | 206,69 | 0,98% | 4.430.974,00 |
| 14.08.2025 | 201,80 | 205,06 | 200,86 | 204,68 | 1,59% | 4.635.784,00 |
| 13.08.2025 | 199,76 | 201,72 | 199,21 | 201,47 | 1,42% | 3.558.497,00 |
| 12.08.2025 | 198,09 | 200,02 | 197,05 | 198,64 | 0,00% | 3.050.118,00 |
| 11.08.2025 | 198,18 | 199,43 | 196,89 | 198,64 | 0,30% | 6.068.073,00 |
| 08.08.2025 | 199,08 | 200,33 | 197,14 | 198,05 | -0,41% | 4.101.771,00 |
| 07.08.2025 | 197,05 | 199,83 | 196,50 | 198,86 | 1,30% | 4.683.382,00 |
| 06.08.2025 | 197,23 | 198,05 | 194,67 | 196,30 | -1,13% | 4.057.267,00 |
| 05.08.2025 | 197,55 | 199,89 | 196,48 | 198,55 | 0,69% | 4.153.422,00 |
| 04.08.2025 | 194,81 | 197,37 | 193,72 | 197,19 | 1,01% | 4.217.462,00 |
| 01.08.2025 | 189,92 | 197,06 | 189,79 | 195,22 | 3,28% | 8.081.951,00 |
| 31.07.2025 | 197,06 | 198,83 | 187,62 | 189,02 | -0,15% | 10.347.929,00 |
| 30.07.2025 | 191,77 | 192,70 | 188,01 | 189,31 | -1,00% | 5.008.390,00 |
| 29.07.2025 | 189,15 | 192,49 | 187,86 | 191,22 | 1,43% | 6.715.496,00 |
| 28.07.2025 | 191,21 | 191,21 | 187,64 | 188,52 | -0,92% | 3.776.900,00 |
| 25.07.2025 | 191,40 | 191,40 | 188,53 | 190,28 | -0,29% | 3.786.776,00 |
| 24.07.2025 | 190,76 | 192,24 | 189,99 | 190,83 | 0,15% | 3.463.089,00 |
| 23.07.2025 | 187,05 | 190,80 | 186,77 | 190,55 | 1,84% | 4.344.466,00 |
| 22.07.2025 | 184,94 | 188,20 | 184,90 | 187,11 | 1,22% | 4.432.061,00 |
| 21.07.2025 | 189,62 | 189,90 | 184,63 | 184,85 | -2,33% | 4.954.794,00 |
| 18.07.2025 | 191,51 | 192,34 | 188,57 | 189,26 | -1,12% | 5.332.163,00 |
| 17.07.2025 | 189,00 | 192,12 | 188,26 | 191,40 | 0,43% | 4.853.051,00 |
| 16.07.2025 | 186,92 | 191,38 | 186,50 | 190,58 | 2,25% | 6.202.725,00 |
| 15.07.2025 | 190,21 | 190,67 | 185,01 | 186,39 | -2,68% | 6.729.235,00 |
| 14.07.2025 | 191,72 | 192,66 | 190,04 | 191,52 | -0,48% | 4.072.779,00 |
| 11.07.2025 | 193,89 | 194,00 | 191,16 | 192,45 | -1,31% | 4.990.981,00 |
| 10.07.2025 | 190,50 | 197,50 | 189,56 | 195,00 | 2,30% | 6.049.615,00 |
| 09.07.2025 | 188,50 | 191,09 | 188,32 | 190,62 | 0,45% | 5.594.464,00 |
| 08.07.2025 | 186,79 | 193,00 | 186,67 | 189,77 | 1,14% | 7.106.896,00 |
| 07.07.2025 | 189,40 | 191,39 | 186,83 | 187,63 | -0,87% | 11.049.426,00 |
| 03.07.2025 | 191,15 | 191,47 | 188,87 | 189,28 | -0,77% | 3.706.217,00 |
| 02.07.2025 | 189,70 | 192,59 | 189,53 | 190,75 | 0,40% | 4.658.511,00 |
| 01.07.2025 | 185,01 | 191,76 | 184,38 | 189,99 | 2,35% | 5.937.604,00 |
| 30.06.2025 | 182,43 | 186,25 | 181,75 | 185,62 | 1,82% | 6.483.021,00 |
| 27.06.2025 | 187,90 | 188,00 | 181,73 | 182,31 | -2,40% | 29.264.650,00 |
| 26.06.2025 | 186,05 | 188,99 | 185,79 | 186,79 | 0,76% | 5.700.836,00 |
| 25.06.2025 | 185,30 | 187,09 | 184,64 | 185,39 | -0,09% | 4.471.108,00 |
| 24.06.2025 | 184,52 | 186,14 | 183,19 | 185,55 | 0,97% | 4.074.609,00 |
| 23.06.2025 | 184,49 | 185,80 | 182,30 | 183,76 | -0,83% | 5.157.855,00 |
| 20.06.2025 | 186,09 | 187,10 | 184,16 | 185,30 | -0,10% | 12.158.103,00 |
| 18.06.2025 | 185,25 | 187,12 | 183,70 | 185,49 | 0,01% | 3.573.152,00 |
| 17.06.2025 | 189,16 | 190,61 | 185,03 | 185,48 | -2,82% | 4.733.885,00 |
| 16.06.2025 | 190,90 | 191,66 | 188,93 | 190,86 | -0,12% | 4.203.942,00 |
| 13.06.2025 | 191,56 | 193,47 | 190,29 | 191,08 | -0,70% | 4.965.775,00 |
| 12.06.2025 | 192,20 | 193,59 | 187,41 | 192,42 | 0,48% | 5.781.429,00 |
| 11.06.2025 | 189,34 | 192,72 | 189,06 | 191,50 | 1,06% | 3.907.958,00 |
| 10.06.2025 | 189,04 | 191,88 | 188,80 | 189,50 | 0,18% | 4.087.503,00 |
| 09.06.2025 | 190,30 | 191,79 | 189,01 | 189,16 | -0,35% | 4.661.638,00 |
| 06.06.2025 | 188,49 | 190,49 | 188,30 | 189,83 | 1,26% | 3.607.927,00 |
| 05.06.2025 | 187,50 | 188,60 | 185,05 | 187,47 | 0,07% | 4.418.520,00 |
| 04.06.2025 | 188,41 | 190,18 | 187,27 | 187,34 | 0,05% | 4.382.380,00 |