133,280$
1,45%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 131,46 | 133,34 | 131,23 | 133,27 | 1,44% | 8.147.880,00 |
| 13.10.2025 | 132,00 | 132,76 | 130,87 | 131,38 | -0,90% | 3.956.100,00 |
| 10.10.2025 | 134,19 | 134,50 | 132,05 | 132,57 | -0,56% | 5.654.455,00 |
| 09.10.2025 | 134,32 | 135,13 | 133,00 | 133,31 | -0,71% | 3.216.936,00 |
| 08.10.2025 | 132,81 | 134,72 | 132,17 | 134,27 | 0,94% | 6.062.372,00 |
| 07.10.2025 | 134,09 | 134,09 | 131,93 | 133,02 | -0,54% | 4.787.501,00 |
| 06.10.2025 | 134,32 | 135,24 | 133,45 | 133,74 | -0,62% | 6.662.832,00 |
| 03.10.2025 | 133,25 | 135,35 | 133,00 | 134,58 | 1,20% | 392.142,00 |
| 02.10.2025 | 132,42 | 133,39 | 130,51 | 132,99 | -0,36% | 5.902.711,00 |
| 01.10.2025 | 134,80 | 135,45 | 129,08 | 133,47 | -0,35% | 10.568.178,00 |
| 30.09.2025 | 132,73 | 134,50 | 132,18 | 133,94 | 0,62% | 7.509.059,00 |
| 29.09.2025 | 133,01 | 133,50 | 131,71 | 133,11 | -0,33% | 4.290.406,00 |
| 26.09.2025 | 133,98 | 134,20 | 133,10 | 133,55 | 0,18% | 4.182.140,00 |
| 25.09.2025 | 134,43 | 134,43 | 131,18 | 133,31 | -0,43% | 4.919.302,00 |
| 24.09.2025 | 136,08 | 136,83 | 133,79 | 133,89 | -1,47% | 3.909.543,00 |
| 23.09.2025 | 136,28 | 136,88 | 135,04 | 135,89 | -0,53% | 5.031.337,00 |
| 22.09.2025 | 135,33 | 137,49 | 134,95 | 136,62 | 0,43% | 4.833.167,00 |
| 19.09.2025 | 134,70 | 136,73 | 133,72 | 136,04 | 1,09% | 11.547.416,00 |
| 18.09.2025 | 134,09 | 134,78 | 132,10 | 134,57 | 0,30% | 5.082.291,00 |
| 17.09.2025 | 132,71 | 134,22 | 132,71 | 134,17 | 1,06% | 5.103.947,00 |
| 16.09.2025 | 131,76 | 133,66 | 131,20 | 132,76 | 1,09% | 5.392.697,00 |
| 15.09.2025 | 133,88 | 134,35 | 130,96 | 131,33 | -1,79% | 4.057.870,00 |
| 12.09.2025 | 131,82 | 134,96 | 131,40 | 133,73 | 0,81% | 5.700.367,00 |
| 11.09.2025 | 129,69 | 132,68 | 129,40 | 132,65 | 2,54% | 5.578.384,00 |
| 10.09.2025 | 131,85 | 131,85 | 127,45 | 129,36 | -1,96% | 7.397.214,00 |
| 09.09.2025 | 132,30 | 133,17 | 131,65 | 131,95 | -0,19% | 4.641.401,00 |
| 08.09.2025 | 132,26 | 133,09 | 131,61 | 132,20 | -0,56% | 5.070.307,00 |
| 05.09.2025 | 132,52 | 134,33 | 132,45 | 132,94 | 0,10% | 3.286.917,00 |
| 04.09.2025 | 132,18 | 133,84 | 131,70 | 132,81 | 0,48% | 5.057.094,00 |
| 03.09.2025 | 131,15 | 132,19 | 130,21 | 132,18 | 0,55% | 4.753.557,00 |
| 02.09.2025 | 132,69 | 133,40 | 130,84 | 131,46 | -0,90% | 5.686.515,00 |
| 29.08.2025 | 132,02 | 132,85 | 131,17 | 132,66 | 0,98% | 4.430.659,00 |
| 28.08.2025 | 130,92 | 131,63 | 130,14 | 131,37 | -0,07% | 4.667.634,00 |
| 27.08.2025 | 131,47 | 131,75 | 130,56 | 131,46 | -0,10% | 4.388.059,00 |
| 26.08.2025 | 131,80 | 132,35 | 131,38 | 131,59 | -0,21% | 6.065.842,00 |
| 25.08.2025 | 132,72 | 132,96 | 131,49 | 131,87 | -0,54% | 4.688.021,00 |
| 22.08.2025 | 132,77 | 133,62 | 131,34 | 132,59 | 0,45% | 4.130.380,00 |
| 21.08.2025 | 132,22 | 133,20 | 131,75 | 132,00 | -0,33% | 3.974.896,00 |
| 20.08.2025 | 132,05 | 133,81 | 131,72 | 132,44 | 0,91% | 3.575.769,00 |
| 19.08.2025 | 129,92 | 131,72 | 128,68 | 131,25 | 0,75% | 4.662.119,00 |
| 18.08.2025 | 131,65 | 132,30 | 130,16 | 130,27 | -1,12% | 3.830.941,00 |
| 15.08.2025 | 129,92 | 132,35 | 129,66 | 131,75 | 1,91% | 6.784.760,00 |
| 14.08.2025 | 129,11 | 130,14 | 128,53 | 129,28 | -0,09% | 9.663.174,00 |
| 13.08.2025 | 131,12 | 131,65 | 128,33 | 129,40 | -1,24% | 6.715.757,00 |
| 12.08.2025 | 131,74 | 131,89 | 129,62 | 131,02 | -0,26% | 5.618.957,00 |
| 11.08.2025 | 134,08 | 134,35 | 130,55 | 131,36 | -2,17% | 7.124.620,00 |
| 08.08.2025 | 131,80 | 134,71 | 131,75 | 134,28 | 1,68% | 4.985.614,00 |
| 07.08.2025 | 131,16 | 132,50 | 130,73 | 132,06 | 0,86% | 4.664.943,00 |
| 06.08.2025 | 130,08 | 131,72 | 129,81 | 130,93 | 0,18% | 5.169.519,00 |
| 05.08.2025 | 129,91 | 131,48 | 129,25 | 130,69 | 0,58% | 5.331.548,00 |
| 04.08.2025 | 127,45 | 130,13 | 127,45 | 129,93 | 2,07% | 5.637.637,00 |
| 01.08.2025 | 125,47 | 127,77 | 125,47 | 127,29 | 0,87% | 5.453.261,00 |
| 31.07.2025 | 127,54 | 129,15 | 125,81 | 126,19 | -1,84% | 6.709.337,00 |
| 30.07.2025 | 128,01 | 129,70 | 127,08 | 128,55 | 0,42% | 5.316.736,00 |
| 29.07.2025 | 126,10 | 128,10 | 125,47 | 128,01 | 1,31% | 5.512.153,00 |
| 28.07.2025 | 126,15 | 126,99 | 125,63 | 126,35 | -0,15% | 8.016.779,00 |
| 25.07.2025 | 125,77 | 126,73 | 125,45 | 126,54 | 0,72% | 4.741.277,00 |
| 24.07.2025 | 125,28 | 125,98 | 124,70 | 125,64 | -0,15% | 4.705.899,00 |
| 23.07.2025 | 126,32 | 127,04 | 123,25 | 125,83 | 0,08% | 6.418.659,00 |
| 22.07.2025 | 124,33 | 126,38 | 124,23 | 125,73 | 1,05% | 7.060.411,00 |
| 21.07.2025 | 123,53 | 126,03 | 121,60 | 124,42 | 0,61% | 10.199.078,00 |
| 18.07.2025 | 122,63 | 125,63 | 122,27 | 123,67 | 2,62% | 19.571.878,00 |
| 17.07.2025 | 126,65 | 126,86 | 119,77 | 120,51 | -8,52% | 27.512.354,00 |
| 16.07.2025 | 132,12 | 133,02 | 130,31 | 131,74 | 0,19% | 9.874.519,00 |
| 15.07.2025 | 131,90 | 132,44 | 130,30 | 131,49 | -0,41% | 5.081.665,00 |
| 14.07.2025 | 132,02 | 133,09 | 131,71 | 132,03 | 0,01% | 4.844.110,00 |
| 11.07.2025 | 133,27 | 133,58 | 131,26 | 132,02 | -1,18% | 4.661.568,00 |
| 10.07.2025 | 133,14 | 135,05 | 133,01 | 133,60 | 0,29% | 4.849.557,00 |
| 09.07.2025 | 133,47 | 133,77 | 131,47 | 133,22 | -0,10% | 4.593.364,00 |
| 08.07.2025 | 133,24 | 134,73 | 132,85 | 133,36 | -0,25% | 4.778.996,00 |
| 07.07.2025 | 134,69 | 134,91 | 132,85 | 133,70 | -0,55% | 8.919.815,00 |
| 03.07.2025 | 134,67 | 135,24 | 133,20 | 134,44 | 0,25% | 3.114.335,00 |
| 02.07.2025 | 135,27 | 136,34 | 133,84 | 134,11 | -1,58% | 4.303.458,00 |
| 01.07.2025 | 135,54 | 137,08 | 134,81 | 136,26 | 0,18% | 5.260.241,00 |
| 30.06.2025 | 134,01 | 136,26 | 134,00 | 136,01 | 1,21% | 5.305.292,00 |
| 27.06.2025 | 133,29 | 134,91 | 132,88 | 134,38 | 0,53% | 9.513.538,00 |
| 26.06.2025 | 137,33 | 137,54 | 132,71 | 133,67 | -2,71% | 9.415.159,00 |
| 25.06.2025 | 137,87 | 138,84 | 136,64 | 137,40 | -0,49% | 5.503.438,00 |
| 24.06.2025 | 133,32 | 139,06 | 132,38 | 138,08 | 3,62% | 9.880.879,00 |
| 23.06.2025 | 133,07 | 133,47 | 132,11 | 133,26 | 0,20% | 4.825.049,00 |
| 20.06.2025 | 133,66 | 133,68 | 131,99 | 132,99 | 0,44% | 11.338.182,00 |
| 18.06.2025 | 132,95 | 133,37 | 131,60 | 132,41 | 0,10% | 4.950.836,00 |
| 17.06.2025 | 133,70 | 134,01 | 132,15 | 132,28 | -1,29% | 5.001.111,00 |
| 16.06.2025 | 135,56 | 136,41 | 133,30 | 134,01 | -1,19% | 5.066.200,00 |
| 13.06.2025 | 135,78 | 137,06 | 135,25 | 135,62 | -0,61% | 3.928.913,00 |
| 12.06.2025 | 135,55 | 136,89 | 135,46 | 136,45 | 0,86% | 5.014.347,00 |
| 11.06.2025 | 133,98 | 135,35 | 132,93 | 135,28 | 0,86% | 4.085.762,00 |
| 10.06.2025 | 133,45 | 134,85 | 133,33 | 134,13 | 0,55% | 3.578.730,00 |
| 09.06.2025 | 133,02 | 134,29 | 130,83 | 133,40 | -0,13% | 6.349.721,00 |
| 06.06.2025 | 134,79 | 135,22 | 133,10 | 133,58 | -0,27% | 3.868.057,00 |
| 05.06.2025 | 133,39 | 134,38 | 132,19 | 133,94 | 0,74% | 5.448.687,00 |
| 04.06.2025 | 134,41 | 134,87 | 132,94 | 132,96 | -0,56% | 3.972.070,00 |
| 03.06.2025 | 133,12 | 133,97 | 131,61 | 133,71 | 0,10% | 5.809.234,00 |
| 02.06.2025 | 132,70 | 133,74 | 131,88 | 133,57 | -0,01% | 4.458.843,00 |
| 30.05.2025 | 132,88 | 134,13 | 131,74 | 133,58 | 0,55% | 14.236.848,00 |
| 29.05.2025 | 131,73 | 133,05 | 131,35 | 132,85 | 0,63% | 3.072.739,00 |
| 28.05.2025 | 133,11 | 133,60 | 131,84 | 132,02 | -0,69% | 3.613.653,00 |
| 27.05.2025 | 131,85 | 133,84 | 131,53 | 132,94 | 1,25% | 5.585.579,00 |
| 23.05.2025 | 131,68 | 132,17 | 130,43 | 131,30 | -0,15% | 6.145.051,00 |
| 22.05.2025 | 132,46 | 132,88 | 131,17 | 131,50 | -1,16% | 6.262.662,00 |