229,440$
-1,25%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 230,36 | 231,60 | 226,80 | 230,11 | -0,96% | 86.468,00 |
| 05.03.2026 | 233,43 | 234,80 | 228,00 | 232,35 | -1,63% | 9.390.203,00 |
| 04.03.2026 | 233,56 | 237,11 | 232,08 | 236,19 | 1,00% | 5.368.801,00 |
| 03.03.2026 | 233,36 | 235,71 | 230,24 | 233,86 | -0,17% | 6.550.457,00 |
| 02.03.2026 | 233,66 | 235,66 | 231,90 | 234,26 | 0,94% | 7.426.952,00 |
| 27.02.2026 | 225,10 | 232,27 | 225,06 | 232,08 | 3,29% | 7.899.233,00 |
| 26.02.2026 | 227,59 | 227,78 | 221,13 | 224,69 | -0,98% | 5.277.578,00 |
| 25.02.2026 | 229,71 | 232,55 | 226,48 | 226,92 | -0,67% | 5.383.779,00 |
| 24.02.2026 | 229,00 | 230,76 | 227,67 | 228,44 | -0,45% | 4.869.096,00 |
| 23.02.2026 | 225,82 | 231,43 | 225,79 | 229,48 | 2,08% | 5.460.724,00 |
| 20.02.2026 | 225,04 | 226,69 | 223,11 | 224,81 | 0,21% | 6.830.385,00 |
| 19.02.2026 | 228,97 | 229,37 | 223,02 | 224,35 | -1,91% | 5.410.847,00 |
| 18.02.2026 | 233,01 | 234,00 | 226,07 | 228,72 | -1,78% | 5.495.352,00 |
| 17.02.2026 | 232,66 | 235,25 | 231,19 | 232,86 | 0,59% | 7.336.770,00 |
| 13.02.2026 | 228,42 | 234,74 | 228,00 | 231,50 | 1,76% | 8.252.480,00 |
| 12.02.2026 | 221,57 | 229,05 | 220,91 | 227,50 | 2,99% | 8.712.013,00 |
| 11.02.2026 | 222,27 | 224,15 | 218,05 | 220,89 | -0,70% | 8.072.636,00 |
| 10.02.2026 | 223,75 | 225,81 | 221,94 | 222,44 | -0,37% | 6.044.475,00 |
| 09.02.2026 | 223,42 | 223,96 | 220,12 | 223,26 | -0,08% | 6.767.650,00 |
| 06.02.2026 | 218,75 | 225,82 | 218,50 | 223,43 | 2,01% | 6.067.099,00 |
| 05.02.2026 | 216,90 | 219,87 | 214,04 | 219,02 | 0,88% | 10.794.040,00 |
| 04.02.2026 | 209,77 | 220,85 | 204,27 | 217,11 | -3,79% | 15.319.669,00 |
| 03.02.2026 | 223,95 | 228,70 | 223,64 | 225,66 | 0,01% | 8.158.535,00 |
| 02.02.2026 | 224,85 | 229,79 | 224,42 | 225,64 | 1,18% | 5.412.997,00 |
| 30.01.2026 | 220,51 | 224,02 | 219,55 | 223,01 | 1,17% | 6.622.248,00 |
| 29.01.2026 | 218,00 | 224,14 | 218,00 | 220,43 | 0,80% | 7.834.002,00 |
| 28.01.2026 | 223,60 | 224,03 | 216,70 | 218,67 | -2,35% | 5.215.799,00 |
| 27.01.2026 | 220,88 | 226,86 | 220,65 | 223,93 | 1,43% | 5.747.444,00 |
| 26.01.2026 | 219,11 | 221,48 | 218,50 | 220,77 | 0,69% | 6.553.387,00 |
| 23.01.2026 | 217,26 | 219,82 | 215,88 | 219,26 | 0,53% | 5.816.700,00 |
| 22.01.2026 | 216,28 | 219,05 | 214,76 | 218,11 | 0,91% | 5.650.881,00 |
| 21.01.2026 | 212,47 | 218,00 | 211,57 | 216,15 | 0,99% | 10.727.118,00 |
| 20.01.2026 | 211,70 | 214,04 | 209,96 | 214,04 | -0,14% | 8.251.436,00 |
| 16.01.2026 | 215,61 | 217,35 | 213,88 | 214,35 | -1,11% | 8.649.746,00 |
| 15.01.2026 | 222,52 | 223,03 | 215,83 | 216,75 | -2,32% | 6.954.243,00 |
| 14.01.2026 | 221,00 | 223,34 | 217,00 | 221,89 | 0,52% | 8.426.842,00 |
| 13.01.2026 | 219,53 | 220,75 | 215,85 | 220,75 | 0,32% | 4.872.602,00 |
| 12.01.2026 | 221,19 | 222,49 | 218,39 | 220,04 | -0,02% | 6.546.141,00 |
| 09.01.2026 | 223,75 | 225,12 | 219,00 | 220,08 | -1,81% | 6.714.160,00 |
| 08.01.2026 | 231,13 | 231,54 | 223,12 | 224,13 | -3,98% | 9.365.855,00 |
| 07.01.2026 | 225,24 | 237,04 | 224,74 | 233,42 | 4,24% | 10.285.385,00 |
| 06.01.2026 | 219,75 | 224,20 | 219,55 | 223,93 | 1,70% | 9.151.710,00 |
| 05.01.2026 | 227,00 | 227,24 | 217,86 | 220,18 | -3,98% | 9.341.301,00 |