110,910$
-0,12%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 111,95 | 112,00 | 110,52 | 111,04 | -1,82% | 2.476,00 |
| 04.03.2026 | 113,66 | 113,95 | 112,03 | 113,10 | -0,45% | 4.605.691,00 |
| 03.03.2026 | 113,00 | 114,43 | 112,63 | 113,61 | -0,45% | 6.672.401,00 |
| 02.03.2026 | 115,56 | 115,85 | 113,63 | 114,12 | -1,92% | 7.658.415,00 |
| 27.02.2026 | 115,71 | 116,82 | 115,49 | 116,35 | 0,08% | 13.186.542,00 |
| 26.02.2026 | 115,32 | 116,57 | 114,51 | 116,26 | 1,31% | 7.834.736,00 |
| 25.02.2026 | 114,91 | 116,02 | 114,35 | 114,76 | 0,16% | 6.417.283,00 |
| 24.02.2026 | 115,06 | 115,37 | 113,82 | 114,58 | -0,62% | 8.968.457,00 |
| 23.02.2026 | 112,29 | 115,31 | 112,05 | 115,29 | 2,74% | 9.142.344,00 |
| 20.02.2026 | 112,19 | 112,64 | 111,18 | 112,21 | 0,02% | 7.099.026,00 |
| 19.02.2026 | 113,01 | 113,40 | 111,98 | 112,19 | -0,97% | 6.988.397,00 |
| 18.02.2026 | 111,92 | 113,38 | 111,63 | 113,29 | 0,92% | 7.824.474,00 |
| 17.02.2026 | 113,19 | 113,59 | 111,93 | 112,26 | -0,37% | 6.568.863,00 |
| 13.02.2026 | 111,77 | 113,11 | 111,40 | 112,68 | 1,09% | 7.696.671,00 |
| 12.02.2026 | 113,25 | 113,76 | 111,43 | 111,47 | -1,87% | 11.541.023,00 |
| 11.02.2026 | 111,74 | 113,73 | 111,38 | 113,59 | 1,17% | 9.306.537,00 |
| 10.02.2026 | 111,18 | 112,75 | 111,00 | 112,28 | 1,09% | 10.513.028,00 |
| 09.02.2026 | 110,23 | 111,27 | 109,50 | 111,07 | 0,22% | 11.720.134,00 |
| 06.02.2026 | 110,10 | 111,06 | 108,95 | 110,83 | 1,60% | 9.919.639,00 |
| 05.02.2026 | 109,16 | 110,14 | 107,91 | 109,08 | 0,81% | 13.555.143,00 |
| 04.02.2026 | 109,20 | 109,73 | 107,64 | 108,20 | -0,75% | 13.163.459,00 |
| 03.02.2026 | 107,00 | 109,12 | 106,25 | 109,02 | -0,36% | 14.645.415,00 |
| 02.02.2026 | 109,23 | 111,00 | 108,87 | 109,41 | 0,10% | 11.447.372,00 |
| 30.01.2026 | 106,06 | 109,48 | 105,68 | 109,30 | 3,03% | 17.531.427,00 |
| 29.01.2026 | 106,44 | 107,16 | 105,34 | 106,09 | 0,04% | 15.687.873,00 |
| 28.01.2026 | 107,80 | 108,63 | 105,27 | 106,05 | -2,05% | 15.120.477,00 |
| 27.01.2026 | 108,01 | 109,35 | 106,96 | 108,27 | -0,46% | 16.594.472,00 |
| 26.01.2026 | 107,75 | 110,39 | 107,59 | 108,77 | 1,26% | 19.094.231,00 |
| 23.01.2026 | 108,27 | 110,05 | 106,08 | 107,42 | -1,10% | 21.813.144,00 |
| 22.01.2026 | 107,53 | 114,00 | 105,78 | 108,61 | -10,04% | 37.099.371,00 |
| 21.01.2026 | 121,71 | 122,49 | 120,33 | 120,73 | -0,34% | 12.557.256,00 |
| 20.01.2026 | 121,37 | 121,50 | 120,25 | 121,14 | -0,51% | 12.634.014,00 |
| 16.01.2026 | 123,23 | 123,49 | 121,54 | 121,76 | -1,43% | 10.418.196,00 |
| 15.01.2026 | 124,40 | 124,42 | 123,00 | 123,53 | -1,18% | 7.079.477,00 |
| 14.01.2026 | 123,68 | 125,09 | 122,99 | 125,00 | 0,56% | 7.187.839,00 |
| 13.01.2026 | 124,55 | 124,67 | 122,20 | 124,30 | -0,27% | 5.169.800,00 |
| 12.01.2026 | 126,40 | 126,61 | 123,45 | 124,64 | -1,02% | 5.524.324,00 |
| 09.01.2026 | 126,42 | 127,14 | 125,23 | 125,92 | -0,21% | 4.317.611,00 |
| 08.01.2026 | 127,10 | 128,10 | 126,06 | 126,18 | -0,68% | 4.344.599,00 |
| 07.01.2026 | 128,45 | 128,60 | 126,27 | 127,04 | -0,58% | 6.632.314,00 |
| 06.01.2026 | 126,84 | 129,46 | 126,55 | 127,78 | 1,05% | 8.327.529,00 |
| 05.01.2026 | 123,63 | 126,56 | 122,50 | 126,45 | 1,82% | 6.548.712,00 |