98,440$
-1,66%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 100,50 | 100,90 | 97,96 | 98,14 | -1,96% | 279.746,00 |
| 05.10.2026 | 97,84 | 100,70 | 97,39 | 100,10 | 2,67% | 11.940.903,00 |
| 02.10.2026 | 97,25 | 97,59 | 95,06 | 97,50 | 0,84% | 8.709.933,00 |
| 01.10.2026 | 99,10 | 99,45 | 96,54 | 96,69 | -2,17% | 8.568.629,00 |
| 30.09.2026 | 100,57 | 100,63 | 98,72 | 98,83 | -2,10% | 7.468.723,00 |
| 29.09.2026 | 100,26 | 101,07 | 99,48 | 100,95 | -0,03% | 7.267.653,00 |
| 28.09.2026 | 101,08 | 101,76 | 100,26 | 100,98 | -0,31% | 6.720.713,00 |
| 25.09.2026 | 100,81 | 101,82 | 100,09 | 101,29 | 0,22% | 7.784.309,00 |
| 24.09.2026 | 103,77 | 104,22 | 101,02 | 101,07 | -2,34% | 6.167.333,00 |
| 23.09.2026 | 104,22 | 104,31 | 102,66 | 103,49 | -0,19% | 12.096.526,00 |
| 22.09.2026 | 104,01 | 104,54 | 102,90 | 103,69 | 0,69% | 8.254.093,00 |
| 21.09.2026 | 102,27 | 103,20 | 101,84 | 102,98 | 0,36% | 4.922.472,00 |
| 18.09.2026 | 101,83 | 103,19 | 101,50 | 102,61 | 0,37% | 27.075.251,00 |
| 17.09.2026 | 102,15 | 103,00 | 100,33 | 102,23 | -0,13% | 8.420.011,00 |
| 16.09.2026 | 101,89 | 103,30 | 101,50 | 102,36 | 0,32% | 5.211.334,00 |
| 15.09.2026 | 102,98 | 103,06 | 101,47 | 102,03 | -1,03% | 7.417.671,00 |
| 14.09.2026 | 103,56 | 104,44 | 102,57 | 103,09 | 1,12% | 7.764.192,00 |
| 11.09.2026 | 104,17 | 104,18 | 101,49 | 101,95 | -1,36% | 8.398.311,00 |
| 10.09.2026 | 105,19 | 105,19 | 103,18 | 103,36 | -1,78% | 7.624.944,00 |
| 09.09.2026 | 105,69 | 106,86 | 104,78 | 105,23 | -0,27% | 6.386.483,00 |
| 08.09.2026 | 108,36 | 108,39 | 105,24 | 105,52 | -2,59% | 10.788.768,00 |
| 04.09.2026 | 108,11 | 110,01 | 107,36 | 108,33 | -0,42% | 7.029.454,00 |
| 03.09.2026 | 110,91 | 112,00 | 108,04 | 108,79 | -1,52% | 5.124.445,00 |
| 02.09.2026 | 109,32 | 112,20 | 109,00 | 110,47 | 1,41% | 8.458.886,00 |
| 01.09.2026 | 112,25 | 113,91 | 108,68 | 108,93 | -1,30% | 7.084.964,00 |
| 31.08.2026 | 111,54 | 111,64 | 109,54 | 110,36 | -1,88% | 10.533.656,00 |
| 28.08.2026 | 111,40 | 112,75 | 111,11 | 112,47 | 0,79% | 7.545.562,00 |
| 27.08.2026 | 113,06 | 113,45 | 111,29 | 111,59 | -2,20% | 6.994.351,00 |
| 26.08.2026 | 115,40 | 116,72 | 114,01 | 114,10 | -1,75% | 6.938.636,00 |
| 25.08.2026 | 116,00 | 116,61 | 115,04 | 116,13 | -0,46% | 7.074.121,00 |
| 24.08.2026 | 116,28 | 117,34 | 115,82 | 116,67 | 0,03% | 5.854.452,00 |
| 21.08.2026 | 114,02 | 116,66 | 113,45 | 116,64 | 2,19% | 9.931.504,00 |
| 20.08.2026 | 114,00 | 115,23 | 113,99 | 114,14 | -0,25% | 5.779.687,00 |
| 19.08.2026 | 113,23 | 115,67 | 112,91 | 114,43 | 1,55% | 7.394.334,00 |
| 18.08.2026 | 112,45 | 113,63 | 111,75 | 112,68 | 2,09% | 9.781.753,00 |
| 17.08.2026 | 110,04 | 111,41 | 109,35 | 110,37 | -0,79% | 9.845.680,00 |
| 14.08.2026 | 111,49 | 111,97 | 110,79 | 111,25 | -0,02% | 5.575.671,00 |
| 13.08.2026 | 112,47 | 112,47 | 110,46 | 111,27 | 0,32% | 5.520.783,00 |
| 12.08.2026 | 108,05 | 111,28 | 107,50 | 110,91 | 1,08% | 6.503.641,00 |
| 11.08.2026 | 108,62 | 110,19 | 107,92 | 109,72 | 1,01% | 6.486.496,00 |
| 10.08.2026 | 107,41 | 109,09 | 107,36 | 108,62 | 0,75% | 5.558.599,00 |
| 07.08.2026 | 107,03 | 107,97 | 106,01 | 107,81 | -0,14% | 6.606.637,00 |
| 06.08.2026 | 107,19 | 107,99 | 105,56 | 107,96 | 2,13% | 8.870.525,00 |
| 05.08.2026 | 106,71 | 106,76 | 104,20 | 105,71 | 0,24% | 8.543.302,00 |
| 04.08.2026 | 105,77 | 106,19 | 104,92 | 105,46 | -1,55% | 8.155.140,00 |
| 03.08.2026 | 107,40 | 109,33 | 106,43 | 107,12 | 1,34% | 6.449.211,00 |
| 31.07.2026 | 104,46 | 106,39 | 102,89 | 105,70 | 0,09% | 9.610.141,00 |
| 30.07.2026 | 106,01 | 106,81 | 104,48 | 105,61 | -2,21% | 8.135.263,00 |
| 29.07.2026 | 106,97 | 110,04 | 106,97 | 108,00 | 0,68% | 10.765.314,00 |
| 28.07.2026 | 106,09 | 109,26 | 105,97 | 107,27 | 2,66% | 12.656.698,00 |
| 27.07.2026 | 104,09 | 105,86 | 103,38 | 104,49 | 1,39% | 11.611.033,00 |
| 24.07.2026 | 101,50 | 104,18 | 101,50 | 103,06 | 2,29% | 10.367.079,00 |
| 23.07.2026 | 101,23 | 101,90 | 100,07 | 100,75 | 0,18% | 9.433.607,00 |
| 22.07.2026 | 100,45 | 101,04 | 99,84 | 100,57 | 0,90% | 10.249.206,00 |
| 21.07.2026 | 100,52 | 101,83 | 99,34 | 99,67 | -1,96% | 10.292.442,00 |
| 20.07.2026 | 100,70 | 102,46 | 100,03 | 101,66 | 0,97% | 14.358.889,00 |
| 17.07.2026 | 101,00 | 102,13 | 99,47 | 100,68 | 1,87% | 19.913.777,00 |
| 16.07.2026 | 95,29 | 101,87 | 94,99 | 98,83 | 10,71% | 31.223.333,00 |
| 15.07.2026 | 87,99 | 89,88 | 87,64 | 89,27 | 0,35% | 16.343.189,00 |
| 14.07.2026 | 90,50 | 90,50 | 88,62 | 88,96 | -3,42% | 12.458.328,00 |
| 13.07.2026 | 93,95 | 94,10 | 91,64 | 92,11 | -1,94% | 11.688.947,00 |
| 10.07.2026 | 94,97 | 94,97 | 93,47 | 93,93 | -0,50% | 6.913.069,00 |
| 09.07.2026 | 94,77 | 94,98 | 93,91 | 94,40 | -0,82% | 7.477.056,00 |
| 08.07.2026 | 95,11 | 96,19 | 94,30 | 95,18 | -0,69% | 8.577.814,00 |
| 07.07.2026 | 97,27 | 98,14 | 95,74 | 95,84 | 0,22% | 9.678.370,00 |
| 06.07.2026 | 95,00 | 95,92 | 92,99 | 95,63 | 0,24% | 14.005.025,00 |
| 02.07.2026 | 93,41 | 95,74 | 91,91 | 95,40 | 3,49% | 10.644.582,00 |
| 01.07.2026 | 92,25 | 94,00 | 91,77 | 92,18 | 1,59% | 13.041.946,00 |
| 30.06.2026 | 93,29 | 93,29 | 90,61 | 90,74 | -2,12% | 9.381.135,00 |
| 29.06.2026 | 94,54 | 94,98 | 92,67 | 92,71 | -1,50% | 10.239.588,00 |
| 26.06.2026 | 93,86 | 95,21 | 93,21 | 94,12 | 0,94% | 16.465.117,00 |
| 25.06.2026 | 90,60 | 94,56 | 90,28 | 93,24 | 3,04% | 16.700.800,00 |
| 24.06.2026 | 91,19 | 92,92 | 90,30 | 90,49 | -0,04% | 13.008.449,00 |
| 23.06.2026 | 88,95 | 90,93 | 88,73 | 90,53 | 3,07% | 11.952.138,00 |
| 22.06.2026 | 88,15 | 88,59 | 87,21 | 87,83 | -0,66% | 10.766.452,00 |
| 18.06.2026 | 88,64 | 89,44 | 87,76 | 88,41 | -0,10% | 41.964.841,00 |
| 17.06.2026 | 90,36 | 91,58 | 87,87 | 88,50 | -2,34% | 12.877.419,00 |
| 16.06.2026 | 89,36 | 90,69 | 88,83 | 90,62 | 2,20% | 11.303.776,00 |
| 15.06.2026 | 88,26 | 89,16 | 87,73 | 88,67 | 0,56% | 10.385.758,00 |
| 12.06.2026 | 89,62 | 90,29 | 87,07 | 88,18 | -1,64% | 13.759.091,00 |
| 11.06.2026 | 89,26 | 90,37 | 88,76 | 89,65 | 0,54% | 15.063.362,00 |
| 10.06.2026 | 91,32 | 91,32 | 88,69 | 89,17 | -2,28% | 11.821.074,00 |
| 09.06.2026 | 90,73 | 92,02 | 90,13 | 91,25 | 0,83% | 13.763.768,00 |
| 08.06.2026 | 90,54 | 91,34 | 90,23 | 90,50 | -0,63% | 12.685.249,00 |
| 05.06.2026 | 91,75 | 92,73 | 90,96 | 91,07 | 0,32% | 11.933.748,00 |
| 04.06.2026 | 89,32 | 91,48 | 89,20 | 90,78 | 4,36% | 14.124.997,00 |
| 03.06.2026 | 87,20 | 88,11 | 86,72 | 86,99 | 0,02% | 10.377.271,00 |
| 02.06.2026 | 87,25 | 87,85 | 85,89 | 86,97 | -0,92% | 9.579.000,00 |
| 01.06.2026 | 85,78 | 87,93 | 85,60 | 87,78 | 2,55% | 10.556.716,00 |
| 29.05.2026 | 86,44 | 86,73 | 85,28 | 85,60 | -0,81% | 21.146.667,00 |
| 28.05.2026 | 85,64 | 86,40 | 85,14 | 86,30 | 0,72% | 9.460.479,00 |
| 27.05.2026 | 86,65 | 86,84 | 84,96 | 85,68 | -1,14% | 10.810.928,00 |
| 26.05.2026 | 86,83 | 86,96 | 85,81 | 86,67 | -0,85% | 10.237.652,00 |
| 22.05.2026 | 87,92 | 88,84 | 87,05 | 87,41 | -0,41% | 9.519.416,00 |
| 21.05.2026 | 88,60 | 88,60 | 86,83 | 87,77 | -0,69% | 8.518.997,00 |
| 20.05.2026 | 88,20 | 88,79 | 87,10 | 88,38 | -0,50% | 7.724.838,00 |
| 19.05.2026 | 88,36 | 89,34 | 87,41 | 88,82 | 1,04% | 11.677.366,00 |
| 18.05.2026 | 84,86 | 87,92 | 84,40 | 87,91 | 4,07% | 12.292.494,00 |
| 15.05.2026 | 85,95 | 86,48 | 84,13 | 84,47 | -0,51% | 13.208.556,00 |
| 14.05.2026 | 84,18 | 85,27 | 84,05 | 84,90 | 1,28% | 10.869.422,00 |