291,480$
1,12%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 282,27 | 291,73 | 281,07 | 291,31 | 1,07% | 5.041.142,00 |
| 05.11.2026 | 298,73 | 302,93 | 287,71 | 288,24 | -2,24% | 7.970.771,00 |
| 04.11.2026 | 293,95 | 295,40 | 283,32 | 294,83 | 3,09% | 8.435.133,00 |
| 03.11.2026 | 288,85 | 291,32 | 284,70 | 286,00 | -0,98% | 5.367.644,00 |
| 02.11.2026 | 292,55 | 294,86 | 286,14 | 288,84 | -2,05% | 8.850.114,00 |
| 30.10.2026 | 292,00 | 298,74 | 291,01 | 294,89 | 1,41% | 6.898.178,00 |
| 29.10.2026 | 291,00 | 292,67 | 288,04 | 290,79 | 1,68% | 4.329.286,00 |
| 28.10.2026 | 282,93 | 288,80 | 281,23 | 285,99 | -0,14% | 3.111.349,00 |
| 27.10.2026 | 283,88 | 287,32 | 283,12 | 286,39 | -0,12% | 3.269.363,00 |
| 26.10.2026 | 287,05 | 289,59 | 285,18 | 286,74 | 0,39% | 4.516.377,00 |
| 23.10.2026 | 284,58 | 286,77 | 282,30 | 285,64 | 0,16% | 4.631.883,00 |
| 22.10.2026 | 284,57 | 285,76 | 278,01 | 285,19 | 0,14% | 6.172.819,00 |
| 21.10.2026 | 287,63 | 289,00 | 282,15 | 284,80 | -1,48% | 4.394.521,00 |
| 20.10.2026 | 286,90 | 290,98 | 285,00 | 289,08 | 2,26% | 5.175.711,00 |
| 19.10.2026 | 284,23 | 287,93 | 282,59 | 282,68 | -0,96% | 4.171.958,00 |
| 16.10.2026 | 283,61 | 286,64 | 282,95 | 285,42 | 0,71% | 5.776.793,00 |
| 15.10.2026 | 288,28 | 291,40 | 282,81 | 283,40 | -0,03% | 7.621.730,00 |
| 14.10.2026 | 277,00 | 285,40 | 275,97 | 283,48 | 3,32% | 5.633.169,00 |
| 13.10.2026 | 283,29 | 283,43 | 273,70 | 274,36 | -2,40% | 6.409.514,00 |
| 12.10.2026 | 277,65 | 281,30 | 276,01 | 281,12 | 1,68% | 5.594.339,00 |
| 09.10.2026 | 271,53 | 277,60 | 270,38 | 276,47 | 1,49% | 4.297.946,00 |
| 08.10.2026 | 270,98 | 272,52 | 265,71 | 272,42 | 0,39% | 5.494.940,00 |
| 07.10.2026 | 268,40 | 274,94 | 266,89 | 271,36 | 1,75% | 6.079.078,00 |
| 06.10.2026 | 267,74 | 268,86 | 260,62 | 266,69 | 0,35% | 4.501.087,00 |
| 05.10.2026 | 261,27 | 267,34 | 260,29 | 265,76 | 1,12% | 7.544.505,00 |
| 02.10.2026 | 259,74 | 264,06 | 257,87 | 262,82 | 1,11% | 5.863.068,00 |
| 01.10.2026 | 260,51 | 262,32 | 259,00 | 259,93 | -0,63% | 3.892.076,00 |
| 30.09.2026 | 264,60 | 265,36 | 261,59 | 261,59 | -0,65% | 4.389.160,00 |
| 29.09.2026 | 265,45 | 268,93 | 261,52 | 263,29 | -1,12% | 4.004.368,00 |
| 28.09.2026 | 264,33 | 267,73 | 263,38 | 266,28 | 0,73% | 4.429.512,00 |
| 25.09.2026 | 265,49 | 266,00 | 262,59 | 264,34 | -0,29% | 2.541.718,00 |
| 24.09.2026 | 265,37 | 267,41 | 263,09 | 265,12 | 0,02% | 3.458.166,00 |
| 23.09.2026 | 266,00 | 269,39 | 263,59 | 265,08 | -0,05% | 3.469.242,00 |
| 22.09.2026 | 263,10 | 266,82 | 262,14 | 265,21 | 0,28% | 2.766.286,00 |
| 21.09.2026 | 263,07 | 266,60 | 261,23 | 264,48 | 0,20% | 3.438.150,00 |
| 18.09.2026 | 263,29 | 266,34 | 262,44 | 263,96 | -0,02% | 8.176.607,00 |
| 17.09.2026 | 262,61 | 264,62 | 260,88 | 264,02 | 0,58% | 3.509.941,00 |
| 16.09.2026 | 261,99 | 264,00 | 260,98 | 262,51 | -0,20% | 3.118.268,00 |
| 15.09.2026 | 260,00 | 264,81 | 257,80 | 263,04 | 0,49% | 5.120.219,00 |
| 14.09.2026 | 261,67 | 264,65 | 260,10 | 261,77 | 1,81% | 4.512.420,00 |
| 11.09.2026 | 253,92 | 259,61 | 253,92 | 257,12 | 0,83% | 4.308.856,00 |
| 10.09.2026 | 251,23 | 255,31 | 249,74 | 255,00 | 1,63% | 4.397.653,00 |
| 09.09.2026 | 247,73 | 251,18 | 246,77 | 250,91 | 0,86% | 3.866.951,00 |
| 08.09.2026 | 252,61 | 254,62 | 248,41 | 248,78 | -2,99% | 5.572.102,00 |
| 04.09.2026 | 257,96 | 258,91 | 255,58 | 256,46 | -1,44% | 4.729.800,00 |
| 03.09.2026 | 264,01 | 264,25 | 257,14 | 260,21 | -0,58% | 2.878.739,00 |
| 02.09.2026 | 262,70 | 262,97 | 257,70 | 261,72 | 0,67% | 4.225.524,00 |
| 01.09.2026 | 260,99 | 262,27 | 257,79 | 259,99 | 1,39% | 3.866.739,00 |
| 31.08.2026 | 254,17 | 258,24 | 252,33 | 256,42 | 0,37% | 4.315.487,00 |
| 28.08.2026 | 258,69 | 259,00 | 255,08 | 255,48 | -1,03% | 3.224.862,00 |
| 27.08.2026 | 260,81 | 262,50 | 257,25 | 258,15 | -1,81% | 4.764.797,00 |
| 26.08.2026 | 264,60 | 265,00 | 260,31 | 262,90 | -1,09% | 3.308.871,00 |
| 25.08.2026 | 264,50 | 266,91 | 263,02 | 265,79 | 0,48% | 3.671.623,00 |
| 24.08.2026 | 263,99 | 266,04 | 262,07 | 264,52 | -0,17% | 3.883.803,00 |
| 21.08.2026 | 260,70 | 266,84 | 260,10 | 264,96 | 1,20% | 5.157.192,00 |
| 20.08.2026 | 265,69 | 265,93 | 260,48 | 261,83 | -1,56% | 5.228.907,00 |
| 19.08.2026 | 261,51 | 266,97 | 259,55 | 265,97 | 2,72% | 5.535.972,00 |
| 18.08.2026 | 253,93 | 259,18 | 252,41 | 258,92 | 3,43% | 5.010.229,00 |
| 17.08.2026 | 248,71 | 251,49 | 248,31 | 250,33 | 0,35% | 4.648.771,00 |
| 14.08.2026 | 250,60 | 250,61 | 247,68 | 249,46 | -0,54% | 4.195.386,00 |
| 13.08.2026 | 252,94 | 255,30 | 249,35 | 250,82 | 0,83% | 4.370.406,00 |
| 12.08.2026 | 245,98 | 250,09 | 245,52 | 248,76 | -0,53% | 3.780.452,00 |
| 11.08.2026 | 248,14 | 250,77 | 247,18 | 250,09 | 0,85% | 4.485.470,00 |
| 10.08.2026 | 245,65 | 248,01 | 244,03 | 247,97 | 0,78% | 4.209.941,00 |
| 07.08.2026 | 243,62 | 246,76 | 241,95 | 246,04 | 0,89% | 4.930.711,00 |
| 06.08.2026 | 249,04 | 249,95 | 241,20 | 243,87 | -0,95% | 4.570.167,00 |
| 05.08.2026 | 247,00 | 249,38 | 243,76 | 246,20 | 0,98% | 5.193.732,00 |
| 04.08.2026 | 246,74 | 246,91 | 242,38 | 243,80 | -0,53% | 8.028.831,00 |
| 03.08.2026 | 251,45 | 256,20 | 244,44 | 245,10 | -2,33% | 7.435.935,00 |
| 31.07.2026 | 252,54 | 255,52 | 247,00 | 250,94 | -2,51% | 7.258.176,00 |
| 30.07.2026 | 258,38 | 259,89 | 253,51 | 257,41 | -2,24% | 6.406.625,00 |
| 29.07.2026 | 264,21 | 267,47 | 262,76 | 263,30 | 0,04% | 5.563.736,00 |
| 28.07.2026 | 262,83 | 266,92 | 261,45 | 263,20 | 2,45% | 7.060.442,00 |
| 27.07.2026 | 259,00 | 262,10 | 256,78 | 256,91 | -0,94% | 5.404.809,00 |
| 24.07.2026 | 258,54 | 260,22 | 256,77 | 259,36 | 0,95% | 4.195.437,00 |
| 23.07.2026 | 253,96 | 258,38 | 253,10 | 256,92 | 1,43% | 4.623.010,00 |
| 22.07.2026 | 257,81 | 257,81 | 252,25 | 253,30 | -1,09% | 4.953.191,00 |
| 21.07.2026 | 253,70 | 257,06 | 252,60 | 256,10 | 1,07% | 4.819.291,00 |
| 20.07.2026 | 253,10 | 256,15 | 252,68 | 253,38 | -0,44% | 4.332.803,00 |
| 17.07.2026 | 257,00 | 260,96 | 254,29 | 254,49 | 0,04% | 6.872.705,00 |
| 16.07.2026 | 244,75 | 254,54 | 243,50 | 254,39 | 4,21% | 6.555.488,00 |
| 15.07.2026 | 243,32 | 247,75 | 243,07 | 244,11 | -0,27% | 6.388.965,00 |
| 14.07.2026 | 245,99 | 246,42 | 243,19 | 244,78 | -1,30% | 5.247.223,00 |
| 13.07.2026 | 248,37 | 249,74 | 244,61 | 248,00 | -0,03% | 4.156.363,00 |
| 10.07.2026 | 251,01 | 251,66 | 245,05 | 248,08 | -0,73% | 5.780.990,00 |
| 09.07.2026 | 251,20 | 254,86 | 247,99 | 249,91 | -1,12% | 5.526.006,00 |
| 08.07.2026 | 253,25 | 255,82 | 250,70 | 252,74 | -0,75% | 7.578.707,00 |
| 07.07.2026 | 257,21 | 260,35 | 254,27 | 254,65 | -0,04% | 8.238.267,00 |
| 06.07.2026 | 259,92 | 260,92 | 253,60 | 254,76 | -2,42% | 8.580.220,00 |
| 02.07.2026 | 252,30 | 261,64 | 250,51 | 261,07 | 3,99% | 7.114.422,00 |
| 01.07.2026 | 250,75 | 251,80 | 247,56 | 251,06 | -0,23% | 6.987.982,00 |
| 30.06.2026 | 255,00 | 255,50 | 250,10 | 251,64 | -1,05% | 6.999.707,00 |
| 29.06.2026 | 253,05 | 255,99 | 249,20 | 254,31 | 0,38% | 9.760.531,00 |
| 26.06.2026 | 245,26 | 253,35 | 244,66 | 253,35 | 4,20% | 52.635.078,00 |
| 25.06.2026 | 233,66 | 244,61 | 233,66 | 243,14 | 3,51% | 10.281.847,00 |
| 24.06.2026 | 236,35 | 237,36 | 232,85 | 234,89 | 0,06% | 7.311.033,00 |
| 23.06.2026 | 232,97 | 235,31 | 231,30 | 234,76 | 2,07% | 7.366.040,00 |
| 22.06.2026 | 221,94 | 232,32 | 221,94 | 230,01 | 5,68% | 9.912.770,00 |
| 19.06.2026 | 218,69 | 219,08 | 217,65 | 217,65 | 0,53% | - |
| 18.06.2026 | 221,37 | 222,35 | 215,37 | 216,49 | -2,14% | 9.646.078,00 |