125,870$
-0,25%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 126,22 | 127,05 | 125,22 | 125,85 | -0,26% | 240.567,00 |
| 08.01.2026 | 127,10 | 128,10 | 126,06 | 126,18 | -0,68% | 4.343.709,00 |
| 07.01.2026 | 128,45 | 128,60 | 126,27 | 127,04 | -0,58% | 6.615.628,00 |
| 06.01.2026 | 126,84 | 129,46 | 126,55 | 127,78 | 1,05% | 8.308.749,00 |
| 05.01.2026 | 123,63 | 126,56 | 122,50 | 126,45 | 1,82% | 6.321.671,00 |
| 02.01.2026 | 124,70 | 125,25 | 123,64 | 124,19 | -0,88% | 5.014.256,00 |
| 31.12.2025 | 125,88 | 126,24 | 125,24 | 125,29 | -0,39% | 3.157.254,00 |
| 30.12.2025 | 124,43 | 126,20 | 124,36 | 125,78 | 0,97% | 5.270.948,00 |
| 29.12.2025 | 125,27 | 125,49 | 124,49 | 124,57 | -0,22% | 4.056.518,00 |
| 26.12.2025 | 124,99 | 125,19 | 124,26 | 124,84 | 0,02% | 2.120.811,00 |
| 24.12.2025 | 124,01 | 125,33 | 124,00 | 124,81 | 0,22% | 1.632.214,00 |
| 23.12.2025 | 125,00 | 125,18 | 123,85 | 124,54 | -0,53% | 5.479.174,00 |
| 22.12.2025 | 125,09 | 127,24 | 124,77 | 125,20 | -0,20% | 4.919.985,00 |
| 19.12.2025 | 125,04 | 126,13 | 123,76 | 125,45 | 0,26% | 14.795.717,00 |
| 18.12.2025 | 126,58 | 127,58 | 124,93 | 125,12 | -1,25% | 5.864.507,00 |
| 17.12.2025 | 126,75 | 127,67 | 125,94 | 126,71 | -0,12% | 6.563.982,00 |
| 16.12.2025 | 128,41 | 128,60 | 126,30 | 126,86 | -1,25% | 5.750.656,00 |
| 15.12.2025 | 125,73 | 129,64 | 125,20 | 128,47 | 2,40% | 7.714.803,00 |
| 12.12.2025 | 123,47 | 125,58 | 122,91 | 125,46 | 1,77% | 4.765.258,00 |
| 11.12.2025 | 123,03 | 124,24 | 122,63 | 123,28 | 0,60% | 5.385.507,00 |
| 10.12.2025 | 121,26 | 123,09 | 120,70 | 122,55 | 1,07% | 6.700.196,00 |
| 09.12.2025 | 122,83 | 123,23 | 121,06 | 121,25 | -0,69% | 5.204.679,00 |
| 08.12.2025 | 124,62 | 124,62 | 121,71 | 122,09 | -2,39% | 6.375.751,00 |
| 05.12.2025 | 125,66 | 126,05 | 124,64 | 125,08 | -0,26% | 4.361.096,00 |
| 04.12.2025 | 125,30 | 125,57 | 124,06 | 125,40 | 0,09% | 5.221.531,00 |
| 03.12.2025 | 126,28 | 127,57 | 125,21 | 125,29 | -0,82% | 4.915.837,00 |
| 02.12.2025 | 128,45 | 128,99 | 125,64 | 126,32 | -1,32% | 5.396.289,00 |
| 01.12.2025 | 128,75 | 129,85 | 127,96 | 128,01 | -0,69% | 5.762.786,00 |
| 28.11.2025 | 128,16 | 129,39 | 128,00 | 128,90 | 0,28% | 2.572.367,00 |
| 26.11.2025 | 128,08 | 129,02 | 127,02 | 128,54 | 0,38% | 5.474.238,00 |
| 25.11.2025 | 127,29 | 128,81 | 126,23 | 128,05 | 0,68% | 8.035.503,00 |
| 24.11.2025 | 127,68 | 129,52 | 126,72 | 127,19 | -0,72% | 12.091.758,00 |
| 21.11.2025 | 124,68 | 128,72 | 123,89 | 128,11 | 3,34% | 9.400.951,00 |
| 20.11.2025 | 122,50 | 125,72 | 122,10 | 123,97 | -1,73% | 11.645.646,00 |
| 19.11.2025 | 129,89 | 131,49 | 124,58 | 126,15 | -2,96% | 10.296.518,00 |
| 18.11.2025 | 130,74 | 132,02 | 129,29 | 130,00 | -0,02% | 6.763.003,00 |
| 17.11.2025 | 130,68 | 131,93 | 129,95 | 130,03 | -0,43% | 5.804.900,00 |
| 14.11.2025 | 129,29 | 130,96 | 128,77 | 130,59 | 1,03% | 6.998.982,00 |
| 13.11.2025 | 128,51 | 129,59 | 128,00 | 129,26 | 0,34% | 5.162.783,00 |
| 12.11.2025 | 126,94 | 129,08 | 126,55 | 128,82 | 1,43% | 4.895.939,00 |
| 11.11.2025 | 126,63 | 127,15 | 125,77 | 127,00 | 0,88% | 4.776.389,00 |
| 10.11.2025 | 125,42 | 126,15 | 124,55 | 125,89 | -0,37% | 4.134.008,00 |
| 07.11.2025 | 125,64 | 126,62 | 124,65 | 126,36 | 1,13% | 5.458.532,00 |
| 06.11.2025 | 123,85 | 125,00 | 123,35 | 124,95 | 0,33% | 4.584.076,00 |
| 05.11.2025 | 125,89 | 126,71 | 123,92 | 124,54 | -1,00% | 4.551.043,00 |
| 04.11.2025 | 124,30 | 125,85 | 123,84 | 125,80 | 1,58% | 5.606.243,00 |
| 03.11.2025 | 123,71 | 124,06 | 122,44 | 123,84 | 0,18% | 5.367.854,00 |
| 31.10.2025 | 123,84 | 124,33 | 122,61 | 123,62 | -0,84% | 7.045.258,00 |
| 30.10.2025 | 124,85 | 126,43 | 124,33 | 124,67 | 0,19% | 4.849.273,00 |
| 29.10.2025 | 126,17 | 126,55 | 124,12 | 124,43 | -1,72% | 5.134.811,00 |
| 28.10.2025 | 127,00 | 128,45 | 126,19 | 126,61 | -0,45% | 4.719.518,00 |
| 27.10.2025 | 126,06 | 127,66 | 125,15 | 127,18 | 0,26% | 6.246.702,00 |
| 24.10.2025 | 126,97 | 128,11 | 125,00 | 126,85 | 0,40% | 5.071.111,00 |
| 23.10.2025 | 128,02 | 128,77 | 126,07 | 126,34 | -1,26% | 4.957.530,00 |
| 22.10.2025 | 127,62 | 128,94 | 127,11 | 127,95 | 0,32% | 6.120.805,00 |
| 21.10.2025 | 129,01 | 129,30 | 127,51 | 127,54 | -1,52% | 4.868.497,00 |
| 20.10.2025 | 128,44 | 129,82 | 128,13 | 129,51 | 0,75% | 5.810.257,00 |
| 17.10.2025 | 127,86 | 129,26 | 127,21 | 128,54 | 0,71% | 6.806.829,00 |
| 16.10.2025 | 129,53 | 131,16 | 126,87 | 127,63 | -1,41% | 9.758.310,00 |
| 15.10.2025 | 128,01 | 131,48 | 125,74 | 129,45 | -2,87% | 14.895.463,00 |
| 14.10.2025 | 131,46 | 133,34 | 131,23 | 133,27 | 1,44% | 8.089.238,00 |
| 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 |