212,417$
-0,27%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 212,17 | 214,05 | 211,08 | 212,29 | -0,34% | - |
| 04.09.2025 | 212,49 | 214,19 | 211,66 | 213,00 | 0,54% | 3.531.768,00 |
| 03.09.2025 | 212,41 | 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 | 208,01 | 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 | 207,47 | 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 | 209,15 | 212,45 | 208,87 | 209,50 | 0,17% | 5.324.170,00 |
| 20.08.2025 | 206,66 | 211,69 | 206,65 | 209,15 | 1,44% | 5.782.076,00 |
| 19.08.2025 | 206,47 | 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 | 198,15 | 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 | 198,05 | 198,05 | 194,67 | 196,30 | -1,13% | 4.057.267,00 |
| 05.08.2025 | 197,19 | 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 | 191,62 | 192,70 | 188,01 | 189,31 | -1,00% | 5.008.390,00 |
| 29.07.2025 | 189,20 | 192,49 | 187,86 | 191,22 | 1,43% | 6.715.496,00 |
| 28.07.2025 | 191,08 | 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 | 189,63 | 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 | 186,88 | 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 | 191,76 | 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 | 188,51 | 191,09 | 188,32 | 190,62 | 0,45% | 5.594.464,00 |
| 08.07.2025 | 187,02 | 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 | 185,25 | 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 | 189,79 | 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 | 192,01 | 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 | 188,80 | 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 | 187,67 | 188,60 | 185,05 | 187,47 | 0,07% | 4.418.520,00 |
| 04.06.2025 | 188,36 | 190,18 | 187,27 | 187,34 | 0,05% | 4.382.380,00 |
| 03.06.2025 | 186,90 | 188,73 | 184,82 | 187,25 | 0,14% | 5.335.592,00 |
| 02.06.2025 | 185,76 | 186,99 | 183,16 | 186,99 | 0,47% | 4.435.629,00 |
| 30.05.2025 | 185,11 | 186,69 | 183,01 | 186,11 | 0,26% | 11.609.036,00 |
| 29.05.2025 | 183,46 | 186,75 | 182,69 | 185,62 | 1,38% | 4.926.034,00 |
| 28.05.2025 | 185,35 | 186,10 | 182,37 | 183,09 | -1,42% | 4.787.790,00 |
| 27.05.2025 | 184,27 | 185,99 | 183,90 | 185,72 | 1,34% | 5.726.691,00 |
| 23.05.2025 | 182,37 | 184,12 | 181,72 | 183,26 | 0,39% | 4.027.044,00 |
| 22.05.2025 | 181,22 | 183,55 | 180,25 | 182,54 | 0,41% | 4.689.223,00 |
| 21.05.2025 | 183,77 | 184,81 | 181,54 | 181,80 | -1,65% | 5.140.901,00 |
| 20.05.2025 | 184,86 | 186,00 | 183,63 | 184,85 | -0,46% | 5.505.377,00 |
| 19.05.2025 | 184,30 | 185,80 | 182,51 | 185,71 | 0,92% | 5.216.727,00 |
| 16.05.2025 | 181,30 | 184,07 | 180,52 | 184,02 | 1,29% | 6.152.806,00 |
| 15.05.2025 | 178,02 | 182,11 | 176,57 | 181,68 | 2,39% | 12.073.301,00 |
| 14.05.2025 | 186,52 | 187,65 | 176,60 | 177,44 | -5,62% | 12.211.957,00 |
| 13.05.2025 | 189,26 | 189,76 | 185,41 | 188,00 | -1,09% | 7.523.807,00 |
| 12.05.2025 | 180,00 | 192,69 | 180,00 | 190,07 | 2,96% | 12.792.682,00 |
| 09.05.2025 | 185,75 | 189,77 | 184,23 | 184,60 | -0,53% | 7.806.372,00 |
| 08.05.2025 | 184,09 | 186,66 | 181,64 | 185,58 | -1,33% | 8.816.708,00 |
| 07.05.2025 | 188,25 | 190,18 | 186,75 | 188,09 | 0,50% | 5.773.879,00 |
| 06.05.2025 | 195,50 | 195,82 | 185,74 | 187,15 | -4,55% | 9.392.012,00 |
| 05.05.2025 | 198,50 | 198,50 | 195,03 | 196,07 | -1,21% | 5.121.472,00 |
| 02.05.2025 | 195,17 | 198,98 | 194,63 | 198,47 | 2,65% | 6.425.165,00 |
| 01.05.2025 | 192,88 | 195,82 | 189,80 | 193,34 | -0,90% | 5.823.568,00 |
| 30.04.2025 | 194,49 | 195,78 | 191,01 | 195,10 | 0,82% | 8.400.727,00 |
| 29.04.2025 | 192,59 | 195,54 | 190,58 | 193,51 | 0,61% | 6.671.567,00 |
| 28.04.2025 | 187,63 | 193,12 | 187,63 | 192,34 | 3,38% | 10.408.020,00 |
| 25.04.2025 | 187,12 | 188,70 | 179,99 | 186,06 | 3,15% | 10.482.067,00 |
| 24.04.2025 | 177,80 | 181,49 | 176,11 | 180,37 | 1,88% | 8.789.373,00 |
| 23.04.2025 | 175,00 | 178,15 | 174,40 | 177,05 | 1,88% | 7.119.729,00 |
| 22.04.2025 | 171,03 | 174,66 | 170,91 | 173,78 | 2,13% | 6.191.935,00 |
| 21.04.2025 | 173,47 | 174,17 | 168,54 | 170,16 | -1,64% | 7.364.554,00 |
| 17.04.2025 | 172,57 | 175,20 | 171,91 | 172,99 | 0,76% | 8.998.056,00 |
| 16.04.2025 | 176,52 | 176,85 | 169,75 | 171,68 | -2,90% | 9.459.653,00 |
| 15.04.2025 | 177,82 | 180,50 | 176,31 | 176,80 | -1,28% | 8.078.530,00 |
| 14.04.2025 | 177,44 | 180,19 | 176,20 | 179,10 | 2,31% | 7.164.364,00 |