84,820$
1,18%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 84,18 | 85,27 | 84,05 | 84,90 | 1,28% | 11.018.435,00 |
| 13.05.2026 | 83,40 | 84,26 | 82,69 | 83,83 | -0,62% | 11.651.191,00 |
| 12.05.2026 | 83,42 | 85,10 | 83,09 | 84,35 | 2,17% | 16.345.072,00 |
| 11.05.2026 | 84,44 | 84,44 | 81,97 | 82,56 | -2,09% | 16.217.562,00 |
| 08.05.2026 | 87,16 | 87,31 | 84,08 | 84,32 | -3,09% | 10.913.482,00 |
| 07.05.2026 | 86,30 | 88,30 | 86,25 | 87,01 | 0,82% | 13.258.491,00 |
| 06.05.2026 | 87,55 | 87,69 | 86,15 | 86,30 | -1,00% | 11.282.973,00 |
| 05.05.2026 | 87,31 | 87,83 | 86,16 | 87,17 | -0,42% | 17.113.462,00 |
| 04.05.2026 | 89,18 | 89,72 | 87,30 | 87,54 | -2,15% | 14.534.946,00 |
| 01.05.2026 | 91,00 | 91,00 | 89,14 | 89,46 | -1,46% | 12.860.934,00 |
| 30.04.2026 | 91,48 | 91,48 | 90,29 | 90,79 | -0,59% | 19.610.408,00 |
| 29.04.2026 | 93,65 | 93,72 | 91,33 | 91,33 | -2,70% | 8.952.049,00 |
| 28.04.2026 | 93,84 | 94,79 | 93,27 | 93,86 | 1,14% | 11.533.600,00 |
| 27.04.2026 | 91,62 | 93,26 | 90,88 | 92,80 | 1,83% | 15.183.262,00 |
| 24.04.2026 | 92,15 | 92,66 | 91,05 | 91,13 | -1,46% | 12.801.986,00 |
| 23.04.2026 | 91,61 | 92,49 | 90,72 | 92,48 | 0,85% | 12.959.530,00 |
| 22.04.2026 | 92,62 | 94,04 | 91,59 | 91,70 | -1,10% | 11.964.985,00 |
| 21.04.2026 | 95,60 | 95,91 | 92,66 | 92,72 | -3,42% | 17.119.051,00 |
| 20.04.2026 | 96,50 | 97,32 | 95,49 | 96,00 | -0,84% | 9.383.423,00 |
| 17.04.2026 | 95,60 | 97,14 | 94,87 | 96,81 | 1,40% | 17.559.852,00 |
| 16.04.2026 | 97,13 | 99,00 | 93,92 | 95,47 | -6,00% | 27.707.753,00 |
| 15.04.2026 | 100,77 | 102,48 | 100,63 | 101,56 | 0,50% | 12.455.191,00 |
| 14.04.2026 | 100,67 | 102,18 | 100,40 | 101,05 | 0,36% | 11.678.969,00 |
| 13.04.2026 | 100,13 | 100,90 | 99,05 | 100,69 | 0,39% | 11.133.699,00 |
| 10.04.2026 | 102,71 | 102,77 | 99,34 | 100,30 | -2,36% | 11.944.755,00 |
| 09.04.2026 | 103,00 | 103,32 | 101,92 | 102,72 | -0,81% | 6.186.033,00 |
| 08.04.2026 | 103,13 | 103,84 | 101,31 | 103,56 | 1,70% | 8.291.218,00 |
| 07.04.2026 | 101,83 | 102,87 | 101,45 | 101,83 | -0,46% | 12.218.011,00 |
| 06.04.2026 | 102,51 | 103,08 | 101,85 | 102,30 | -0,55% | 6.984.331,00 |
| 02.04.2026 | 102,48 | 103,47 | 101,55 | 102,87 | 0,48% | 5.453.795,00 |
| 01.04.2026 | 102,81 | 103,79 | 102,21 | 102,38 | -0,28% | 7.423.629,00 |
| 31.03.2026 | 102,54 | 103,68 | 100,88 | 102,67 | 0,78% | 12.222.021,00 |
| 30.03.2026 | 104,76 | 104,77 | 101,82 | 101,88 | -2,03% | 10.013.295,00 |
| 27.03.2026 | 104,90 | 105,46 | 103,68 | 103,99 | -0,55% | 10.915.075,00 |
| 26.03.2026 | 104,39 | 105,98 | 104,00 | 104,57 | -0,25% | 5.976.726,00 |
| 25.03.2026 | 105,45 | 105,82 | 104,25 | 104,83 | 0,74% | 6.161.794,00 |
| 24.03.2026 | 104,09 | 104,25 | 102,41 | 104,06 | -0,75% | 11.747.104,00 |
| 23.03.2026 | 107,07 | 107,14 | 104,10 | 104,85 | -0,58% | 7.981.046,00 |
| 20.03.2026 | 107,04 | 107,79 | 105,40 | 105,46 | -1,61% | 81.271.290,00 |
| 19.03.2026 | 108,73 | 109,77 | 107,14 | 107,19 | -1,20% | 10.413.032,00 |
| 18.03.2026 | 109,56 | 109,95 | 107,75 | 108,49 | -2,01% | 8.238.432,00 |
| 17.03.2026 | 110,10 | 111,86 | 109,92 | 110,71 | 0,69% | 9.429.373,00 |
| 16.03.2026 | 108,81 | 110,10 | 108,53 | 109,95 | 1,78% | 7.442.642,00 |
| 13.03.2026 | 109,39 | 110,31 | 107,70 | 108,03 | -0,10% | 8.828.852,00 |
| 12.03.2026 | 109,68 | 111,18 | 108,07 | 108,14 | -1,91% | 10.839.764,00 |
| 11.03.2026 | 110,08 | 110,75 | 108,96 | 110,25 | -0,27% | 8.003.188,00 |
| 10.03.2026 | 112,28 | 112,45 | 109,80 | 110,55 | -1,86% | 8.741.041,00 |
| 09.03.2026 | 109,42 | 112,74 | 108,94 | 112,65 | 2,82% | 13.553.089,00 |
| 06.03.2026 | 110,72 | 110,72 | 108,34 | 109,56 | -1,33% | 11.046.752,00 |
| 05.03.2026 | 111,95 | 112,00 | 110,52 | 111,04 | -1,82% | 7.991.567,00 |
| 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 |
| 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% | 5.271.167,00 |
| 29.12.2025 | 125,03 | 125,49 | 124,49 | 124,57 | -0,22% | 4.469.041,00 |
| 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% | 7.534.879,00 |
| 22.12.2025 | 125,16 | 127,24 | 124,77 | 125,20 | -0,20% | 5.057.974,00 |
| 19.12.2025 | 125,04 | 126,13 | 123,76 | 125,45 | 0,26% | 14.795.717,00 |