249,394$
0,25%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2026 | 222,40 | 222,84 | 218,83 | 221,23 | -0,56% | 5.624.375,00 |
| 16.06.2026 | 223,31 | 223,50 | 219,15 | 222,47 | 0,40% | 5.945.518,00 |
| 15.06.2026 | 226,00 | 226,50 | 220,00 | 221,59 | -2,70% | 5.261.900,00 |
| 12.06.2026 | 227,50 | 228,40 | 224,32 | 227,73 | 1,32% | 4.086.503,00 |
| 11.06.2026 | 226,01 | 227,55 | 224,04 | 224,77 | -0,08% | 4.569.353,00 |
| 10.06.2026 | 226,61 | 227,14 | 224,12 | 224,95 | -0,21% | 4.147.303,00 |
| 09.06.2026 | 224,80 | 227,14 | 221,72 | 225,42 | 1,05% | 4.257.921,00 |
| 08.06.2026 | 226,75 | 228,58 | 221,16 | 223,07 | -1,83% | 4.915.633,00 |
| 05.06.2026 | 227,37 | 230,47 | 226,00 | 227,23 | 1,02% | 6.248.888,00 |
| 04.06.2026 | 222,50 | 224,99 | 219,84 | 224,94 | 3,60% | 6.782.013,00 |
| 03.06.2026 | 214,80 | 219,54 | 213,73 | 217,13 | 0,80% | 5.667.521,00 |
| 02.06.2026 | 211,01 | 216,57 | 208,99 | 215,40 | 1,16% | 5.861.765,00 |
| 01.06.2026 | 215,26 | 216,50 | 211,51 | 212,93 | -2,20% | 4.858.421,00 |
| 29.05.2026 | 219,55 | 219,60 | 214,90 | 217,72 | -0,42% | 7.620.822,00 |
| 28.05.2026 | 215,90 | 219,38 | 215,90 | 218,63 | 1,50% | 5.190.923,00 |
| 27.05.2026 | 213,12 | 215,94 | 211,36 | 215,40 | 1,07% | 4.640.413,00 |
| 26.05.2026 | 215,92 | 217,05 | 211,91 | 213,12 | -1,20% | 4.709.782,00 |
| 22.05.2026 | 217,00 | 220,01 | 215,70 | 215,70 | 0,56% | 5.407.981,00 |
| 21.05.2026 | 210,95 | 215,64 | 209,50 | 214,50 | 1,04% | 3.814.054,00 |
| 20.05.2026 | 213,36 | 214,50 | 211,50 | 212,30 | -0,68% | 5.128.998,00 |
| 19.05.2026 | 209,90 | 215,80 | 208,73 | 213,76 | 2,08% | 7.220.276,00 |
| 18.05.2026 | 210,37 | 211,36 | 207,68 | 209,41 | -0,47% | 5.069.366,00 |
| 15.05.2026 | 213,10 | 214,92 | 209,02 | 210,39 | -0,18% | 5.385.047,00 |
| 14.05.2026 | 209,50 | 213,51 | 208,35 | 210,77 | 1,09% | 5.006.510,00 |
| 13.05.2026 | 206,86 | 209,53 | 204,30 | 208,50 | 0,31% | 5.705.668,00 |
| 12.05.2026 | 204,59 | 211,32 | 203,51 | 207,86 | 2,51% | 7.044.065,00 |
| 11.05.2026 | 202,01 | 205,38 | 202,01 | 202,78 | 0,61% | 4.931.663,00 |
| 08.05.2026 | 201,92 | 202,40 | 200,02 | 201,55 | -0,57% | 4.915.719,00 |
| 07.05.2026 | 204,68 | 207,00 | 202,03 | 202,71 | -1,13% | 6.681.070,00 |
| 06.05.2026 | 206,11 | 207,01 | 203,55 | 205,03 | -0,52% | 7.289.987,00 |
| 05.05.2026 | 208,97 | 209,52 | 205,83 | 206,11 | -0,98% | 4.490.528,00 |
| 04.05.2026 | 205,71 | 208,34 | 204,87 | 208,16 | 0,76% | 4.579.477,00 |
| 01.05.2026 | 211,00 | 211,00 | 205,57 | 206,60 | -2,23% | 6.343.104,00 |
| 30.04.2026 | 209,00 | 214,87 | 208,17 | 211,32 | 3,64% | 10.319.242,00 |
| 29.04.2026 | 192,00 | 205,83 | 190,75 | 203,89 | 3,14% | 10.406.322,00 |
| 28.04.2026 | 198,67 | 199,18 | 196,44 | 197,69 | 0,16% | 6.313.097,00 |
| 27.04.2026 | 198,00 | 201,42 | 196,23 | 197,38 | -0,67% | 7.467.611,00 |
| 24.04.2026 | 198,93 | 200,25 | 197,14 | 198,71 | -1,11% | 7.605.836,00 |
| 23.04.2026 | 201,05 | 202,76 | 200,41 | 200,95 | 0,22% | 7.461.105,00 |
| 22.04.2026 | 205,17 | 205,99 | 199,81 | 200,50 | -2,25% | 7.646.222,00 |
| 21.04.2026 | 204,01 | 206,20 | 200,92 | 205,12 | 0,69% | 7.772.128,00 |
| 20.04.2026 | 207,75 | 208,33 | 202,84 | 203,71 | -2,24% | 5.774.268,00 |
| 17.04.2026 | 209,66 | 212,35 | 207,82 | 208,38 | -0,29% | 8.986.577,00 |