128,260$
0,31%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 128,00 | 128,45 | 127,88 | 128,32 | 0,36% | 4.508,00 |
| 29.01.2025 | 128,05 | 129,30 | 127,63 | 127,86 | 0,37% | 7.550.942,00 |
| 28.01.2025 | 129,75 | 129,85 | 126,67 | 127,39 | -1,58% | 11.846.271,00 |
| 27.01.2025 | 126,73 | 129,76 | 125,47 | 129,43 | 3,52% | 11.497.006,00 |
| 24.01.2025 | 122,59 | 125,67 | 122,18 | 125,03 | 1,47% | 9.960.512,00 |
| 23.01.2025 | 118,02 | 123,23 | 117,78 | 123,22 | 4,62% | 13.112.327,00 |
| 22.01.2025 | 114,13 | 119,94 | 113,50 | 117,78 | 0,85% | 13.149.480,00 |
| 21.01.2025 | 114,25 | 116,90 | 114,14 | 116,79 | 2,92% | 8.276.691,00 |
| 17.01.2025 | 113,62 | 114,79 | 113,39 | 113,48 | -0,38% | 6.459.847,00 |
| 16.01.2025 | 111,02 | 113,95 | 111,02 | 113,91 | 2,53% | 5.539.494,00 |
| 15.01.2025 | 112,15 | 112,76 | 110,86 | 111,10 | -1,70% | 6.532.127,00 |
| 14.01.2025 | 113,56 | 113,81 | 112,29 | 113,02 | -0,15% | 3.939.157,00 |
| 13.01.2025 | 112,60 | 113,39 | 111,98 | 113,19 | 0,78% | 4.408.749,00 |
| 10.01.2025 | 113,77 | 113,84 | 111,79 | 112,31 | -1,70% | 5.109.130,00 |
| 08.01.2025 | 113,54 | 114,31 | 112,26 | 114,25 | 0,75% | 4.455.770,00 |
| 07.01.2025 | 113,37 | 114,69 | 113,17 | 113,40 | 0,32% | 5.293.499,00 |
| 06.01.2025 | 113,51 | 114,26 | 112,79 | 113,04 | -0,69% | 4.895.477,00 |
| 03.01.2025 | 113,94 | 114,23 | 113,28 | 113,83 | 0,34% | 4.416.827,00 |
| 02.01.2025 | 113,69 | 113,96 | 112,76 | 113,44 | 0,29% | 3.533.777,00 |
| 31.12.2024 | 113,06 | 113,78 | 112,55 | 113,11 | 0,27% | 3.520.181,00 |
| 30.12.2024 | 114,13 | 114,64 | 112,52 | 112,80 | -1,90% | 3.469.307,00 |
| 27.12.2024 | 115,01 | 115,95 | 114,51 | 114,99 | -0,24% | 2.829.920,00 |
| 26.12.2024 | 114,19 | 115,81 | 113,82 | 115,27 | 0,44% | 2.957.730,00 |
| 24.12.2024 | 114,14 | 114,83 | 113,59 | 114,76 | 0,39% | 1.479.984,00 |
| 23.12.2024 | 114,00 | 114,51 | 112,96 | 114,31 | 0,07% | 3.732.655,00 |
| 20.12.2024 | 112,64 | 115,11 | 112,52 | 114,23 | 1,61% | 12.311.927,00 |
| 19.12.2024 | 111,54 | 113,30 | 111,28 | 112,42 | 0,44% | 6.555.007,00 |
| 18.12.2024 | 113,03 | 114,15 | 111,85 | 111,93 | -1,20% | 6.089.160,00 |
| 17.12.2024 | 112,21 | 113,84 | 112,20 | 113,29 | 0,59% | 5.805.786,00 |
| 16.12.2024 | 112,70 | 113,65 | 112,39 | 112,62 | -0,67% | 5.034.636,00 |
| 13.12.2024 | 113,85 | 114,29 | 112,14 | 113,38 | -0,42% | 4.550.900,00 |
| 12.12.2024 | 114,31 | 114,78 | 113,30 | 113,86 | -0,25% | 3.676.650,00 |
| 11.12.2024 | 115,31 | 115,59 | 114,01 | 114,14 | -1,18% | 4.365.895,00 |
| 10.12.2024 | 115,08 | 116,39 | 114,27 | 115,50 | 0,52% | 3.774.970,00 |
| 09.12.2024 | 115,67 | 115,87 | 113,85 | 114,90 | -0,61% | 4.711.668,00 |
| 06.12.2024 | 115,13 | 116,20 | 115,10 | 115,60 | 0,01% | 5.300.680,00 |
| 05.12.2024 | 115,26 | 116,29 | 114,89 | 115,59 | -0,33% | 3.075.193,00 |
| 04.12.2024 | 117,01 | 117,01 | 115,29 | 115,97 | -0,28% | 3.545.470,00 |
| 03.12.2024 | 117,10 | 117,44 | 116,07 | 116,29 | -0,45% | 4.537.482,00 |
| 02.12.2024 | 118,75 | 118,81 | 116,59 | 116,81 | -1,65% | 5.310.407,00 |
| 29.11.2024 | 118,71 | 119,19 | 117,86 | 118,77 | -0,15% | 2.523.194,00 |
| 27.11.2024 | 118,35 | 120,53 | 118,10 | 118,95 | 0,84% | 3.510.309,00 |
| 26.11.2024 | 118,64 | 119,00 | 117,01 | 117,96 | -0,14% | 4.032.346,00 |
| 25.11.2024 | 118,28 | 118,65 | 117,58 | 118,13 | 0,31% | 6.860.407,00 |
| 22.11.2024 | 117,22 | 118,00 | 116,38 | 117,76 | 0,43% | 5.349.775,00 |
| 21.11.2024 | 115,83 | 117,64 | 115,25 | 117,25 | 1,14% | 652.905,00 |
| 20.11.2024 | 116,40 | 116,77 | 115,53 | 115,93 | -1,02% | 5.316.803,00 |
| 19.11.2024 | 116,54 | 117,55 | 115,45 | 117,13 | -0,20% | 4.538.400,00 |
| 18.11.2024 | 115,58 | 117,94 | 115,51 | 117,36 | 1,26% | 6.083.937,00 |
| 15.11.2024 | 114,87 | 116,35 | 114,43 | 115,90 | 0,76% | 6.898.605,00 |
| 14.11.2024 | 115,72 | 116,09 | 114,93 | 115,03 | -0,61% | 3.729.668,00 |
| 13.11.2024 | 116,08 | 116,81 | 115,55 | 115,74 | -0,60% | 4.719.871,00 |
| 12.11.2024 | 116,68 | 117,30 | 116,42 | 116,44 | -0,31% | 4.475.414,00 |
| 11.11.2024 | 116,85 | 117,84 | 116,33 | 116,80 | 0,18% | 4.331.791,00 |
| 08.11.2024 | 115,33 | 117,25 | 114,69 | 116,59 | 1,12% | 5.685.893,00 |
| 07.11.2024 | 117,49 | 117,49 | 114,54 | 115,30 | -1,28% | 5.361.405,00 |
| 06.11.2024 | 121,00 | 121,00 | 115,50 | 116,80 | -0,79% | 5.234.320,00 |
| 05.11.2024 | 117,59 | 118,25 | 116,33 | 117,73 | 0,07% | 4.001.347,00 |
| 04.11.2024 | 119,60 | 120,57 | 117,48 | 117,65 | -0,80% | 5.543.534,00 |
| 01.11.2024 | 119,75 | 119,92 | 117,09 | 118,60 | 4,61% | 10.149.305,00 |
| 31.10.2024 | 113,57 | 114,47 | 113,27 | 113,37 | -0,94% | 4.955.905,00 |
| 30.10.2024 | 112,64 | 114,74 | 112,50 | 114,45 | 0,93% | 5.177.924,00 |
| 29.10.2024 | 114,14 | 114,74 | 113,35 | 113,40 | -0,59% | 3.716.108,00 |
| 28.10.2024 | 114,77 | 114,83 | 113,55 | 114,07 | -0,13% | 3.989.363,00 |
| 25.10.2024 | 116,15 | 116,39 | 113,20 | 114,22 | -1,99% | 5.989.611,00 |
| 24.10.2024 | 117,21 | 117,41 | 116,21 | 116,54 | -0,40% | 3.737.867,00 |
| 23.10.2024 | 116,16 | 117,15 | 115,93 | 117,01 | 0,77% | 3.586.366,00 |
| 22.10.2024 | 116,87 | 117,20 | 115,84 | 116,12 | -0,74% | 5.175.013,00 |
| 21.10.2024 | 118,89 | 118,92 | 116,60 | 116,99 | -2,01% | 7.698.024,00 |
| 18.10.2024 | 117,90 | 119,85 | 117,67 | 119,39 | 1,27% | 6.742.032,00 |
| 17.10.2024 | 118,71 | 118,76 | 117,19 | 117,89 | 0,06% | 5.016.866,00 |
| 16.10.2024 | 118,01 | 119,52 | 116,64 | 117,82 | 1,53% | 7.332.318,00 |
| 15.10.2024 | 116,75 | 118,36 | 115,81 | 116,05 | -1,02% | 6.544.862,00 |
| 14.10.2024 | 116,26 | 117,58 | 115,98 | 117,25 | 0,97% | 3.617.348,00 |
| 11.10.2024 | 116,21 | 117,28 | 115,95 | 116,12 | 0,43% | 3.471.291,00 |
| 10.10.2024 | 116,22 | 116,85 | 115,45 | 115,62 | -0,28% | 4.063.409,00 |
| 09.10.2024 | 114,98 | 116,27 | 114,56 | 115,95 | 1,15% | 3.901.595,00 |
| 08.10.2024 | 113,75 | 115,30 | 113,75 | 114,63 | 1,12% | 4.323.780,00 |
| 07.10.2024 | 112,30 | 113,61 | 111,80 | 113,36 | 0,64% | 6.789.836,00 |
| 04.10.2024 | 112,13 | 112,75 | 111,68 | 112,64 | 0,37% | 4.366.288,00 |
| 03.10.2024 | 113,51 | 113,51 | 111,79 | 112,23 | -1,24% | 3.422.074,00 |
| 02.10.2024 | 113,38 | 113,79 | 112,03 | 113,64 | 0,07% | 3.205.622,00 |
| 01.10.2024 | 114,21 | 114,22 | 112,80 | 113,56 | -0,39% | 4.185.267,00 |
| 30.09.2024 | 112,58 | 114,09 | 112,10 | 114,01 | 1,41% | 4.949.117,00 |
| 27.09.2024 | 112,93 | 113,38 | 112,32 | 112,43 | -0,27% | 3.566.365,00 |
| 26.09.2024 | 112,31 | 112,93 | 112,10 | 112,73 | 0,11% | 3.449.039,00 |
| 25.09.2024 | 113,82 | 114,19 | 111,85 | 112,61 | -0,64% | 5.157.573,00 |
| 24.09.2024 | 114,21 | 114,41 | 113,18 | 113,34 | -1,28% | 4.739.027,00 |
| 23.09.2024 | 113,79 | 114,90 | 112,96 | 114,81 | 0,98% | 4.998.117,00 |
| 20.09.2024 | 113,75 | 114,16 | 113,20 | 113,70 | -0,39% | 8.403.387,00 |
| 19.09.2024 | 115,49 | 115,66 | 113,25 | 114,15 | -0,64% | 8.060.475,00 |
| 18.09.2024 | 117,50 | 117,50 | 114,52 | 114,88 | -2,75% | 5.944.215,00 |
| 17.09.2024 | 117,80 | 118,54 | 117,26 | 118,13 | 0,43% | 4.977.060,00 |
| 16.09.2024 | 117,00 | 117,68 | 116,42 | 117,63 | 1,06% | 3.602.991,00 |
| 13.09.2024 | 116,02 | 117,05 | 115,94 | 116,40 | -0,37% | 3.350.075,00 |
| 12.09.2024 | 116,50 | 117,31 | 115,59 | 116,83 | 0,20% | 4.322.979,00 |
| 11.09.2024 | 116,39 | 116,72 | 114,72 | 116,60 | -0,44% | 6.519.121,00 |
| 10.09.2024 | 116,15 | 117,25 | 115,43 | 117,11 | 0,58% | 4.936.660,00 |
| 09.09.2024 | 114,46 | 116,73 | 114,32 | 116,43 | 2,26% | 5.028.350,00 |
| 06.09.2024 | 113,63 | 114,34 | 113,01 | 113,86 | 0,67% | 3.802.320,00 |