222,306$
1,50%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 219,67 | 221,05 | 219,20 | 221,05 | 0,93% | - |
| 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 | 223,64 | 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 | 218,31 | 224,14 | 218,00 | 220,43 | 0,80% | 7.755.411,00 |
| 28.01.2026 | 223,60 | 224,03 | 216,70 | 218,67 | -2,35% | 5.215.799,00 |
| 27.01.2026 | 220,90 | 226,86 | 220,65 | 223,93 | 1,43% | 5.747.444,00 |
| 26.01.2026 | 218,84 | 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 | 212,48 | 218,00 | 211,57 | 216,15 | 0,99% | 10.727.118,00 |
| 20.01.2026 | 212,00 | 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% | 8.426.842,00 |
| 13.01.2026 | 219,53 | 220,75 | 215,85 | 220,75 | 0,32% | 4.872.602,00 |
| 12.01.2026 | 221,19 | 222,49 | 218,39 | 220,04 | -0,02% | 6.546.141,00 |
| 09.01.2026 | 223,75 | 225,12 | 219,00 | 220,08 | -1,81% | 6.714.160,00 |
| 08.01.2026 | 231,13 | 231,54 | 223,12 | 224,13 | -3,98% | 9.365.855,00 |
| 07.01.2026 | 225,24 | 237,04 | 224,74 | 233,42 | 4,24% | 10.285.385,00 |
| 06.01.2026 | 219,75 | 224,20 | 219,55 | 223,93 | 1,70% | 9.151.710,00 |
| 05.01.2026 | 227,16 | 227,24 | 217,86 | 220,18 | -3,98% | 9.341.301,00 |
| 02.01.2026 | 228,74 | 230,74 | 225,71 | 229,31 | 0,36% | 3.336.885,00 |
| 31.12.2025 | 229,74 | 230,25 | 228,43 | 228,49 | -0,54% | 3.197.147,00 |
| 30.12.2025 | 230,77 | 231,21 | 228,62 | 229,74 | -0,48% | 2.347.973,00 |
| 29.12.2025 | 230,15 | 232,02 | 229,74 | 230,84 | 0,37% | 3.803.117,00 |
| 26.12.2025 | 229,80 | 230,61 | 228,68 | 229,98 | 0,04% | 1.594.000,00 |
| 24.12.2025 | 229,46 | 230,80 | 228,98 | 229,89 | 0,48% | 1.744.910,00 |
| 23.12.2025 | 228,22 | 230,79 | 227,91 | 228,79 | 0,39% | 3.612.223,00 |
| 22.12.2025 | 226,11 | 228,65 | 224,25 | 227,91 | 0,48% | 4.828.087,00 |
| 19.12.2025 | 222,95 | 229,47 | 222,35 | 226,82 | 1,80% | 18.968.826,00 |
| 18.12.2025 | 224,00 | 226,26 | 222,79 | 222,82 | -0,66% | 4.760.352,00 |
| 17.12.2025 | 223,94 | 226,41 | 222,86 | 224,31 | 0,29% | 5.243.829,00 |
| 16.12.2025 | 226,41 | 226,84 | 221,91 | 223,67 | -1,66% | 6.405.940,00 |
| 15.12.2025 | 224,24 | 228,30 | 223,56 | 227,45 | 1,85% | 5.972.176,00 |
| 12.12.2025 | 223,69 | 223,82 | 221,10 | 223,32 | -0,29% | 5.467.638,00 |
| 11.12.2025 | 225,54 | 225,96 | 222,24 | 223,98 | -0,53% | 4.170.630,00 |
| 10.12.2025 | 225,00 | 225,98 | 221,00 | 225,18 | 0,98% | 8.735.154,00 |
| 09.12.2025 | 223,72 | 224,82 | 220,23 | 222,99 | -0,06% | 4.268.052,00 |
| 08.12.2025 | 225,61 | 226,12 | 222,39 | 223,12 | -1,31% | 4.006.095,00 |
| 05.12.2025 | 228,93 | 229,25 | 225,05 | 226,08 | -1,15% | 3.985.199,00 |
| 04.12.2025 | 229,97 | 230,94 | 227,59 | 228,71 | -0,66% | 3.733.100,00 |
| 03.12.2025 | 225,00 | 230,79 | 224,52 | 230,24 | 2,62% | 4.873.263,00 |
| 02.12.2025 | 224,11 | 226,63 | 223,11 | 224,37 | -0,33% | 5.096.922,00 |
| 01.12.2025 | 227,19 | 229,49 | 223,98 | 225,11 | -1,14% | 5.208.509,00 |
| 28.11.2025 | 227,31 | 228,09 | 225,51 | 227,70 | 0,02% | 2.655.563,00 |
| 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% | 7.134.461,00 |
| 24.11.2025 | 236,21 | 237,62 | 228,48 | 229,51 | -2,87% | 10.225.855,00 |
| 21.11.2025 | 230,55 | 238,01 | 230,14 | 236,28 | 2,98% | 8.017.597,00 |
| 20.11.2025 | 232,95 | 234,95 | 228,00 | 229,45 | -1,49% | 4.283.604,00 |
| 19.11.2025 | 233,58 | 238,15 | 230,36 | 232,91 | -0,41% | 7.618.431,00 |
| 18.11.2025 | 235,00 | 237,19 | 232,11 | 233,87 | -0,06% | 6.232.602,00 |
| 17.11.2025 | 233,50 | 235,35 | 229,23 | 234,00 | 0,71% | 5.023.149,00 |
| 14.11.2025 | 233,61 | 235,00 | 230,32 | 232,36 | 0,03% | 5.461.523,00 |
| 13.11.2025 | 233,74 | 239,29 | 232,16 | 232,29 | -0,40% | 7.968.822,00 |
| 12.11.2025 | 225,32 | 234,00 | 225,29 | 233,23 | 3,58% | 8.583.201,00 |
| 11.11.2025 | 219,07 | 225,42 | 219,00 | 225,17 | 2,95% | 4.802.442,00 |
| 10.11.2025 | 217,64 | 219,86 | 216,15 | 218,71 | -0,21% | 4.530.984,00 |
| 07.11.2025 | 219,31 | 220,99 | 217,09 | 219,16 | 0,05% | 4.647.894,00 |
| 06.11.2025 | 216,16 | 219,68 | 215,65 | 219,04 | 1,05% | 6.615.338,00 |
| 05.11.2025 | 215,74 | 217,43 | 212,60 | 216,77 | 0,41% | 4.928.394,00 |
| 04.11.2025 | 212,50 | 217,08 | 212,37 | 215,89 | 1,85% | 6.184.010,00 |
| 03.11.2025 | 216,68 | 219,00 | 211,69 | 211,96 | -2,79% | 8.874.341,00 |
| 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 | 228,78 | 229,04 | 226,25 | 227,99 | -0,21% | 3.554.688,00 |
| 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 |