193,150$
0,15%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 193,47 | 194,74 | 192,83 | 193,40 | 0,28% | 4.312.632,00 |
| 05.09.2024 | 196,96 | 197,13 | 192,16 | 192,86 | -2,11% | 5.894.200,00 |
| 04.09.2024 | 198,68 | 199,88 | 196,44 | 197,01 | -0,34% | 4.187.148,00 |
| 03.09.2024 | 196,14 | 199,95 | 196,10 | 197,69 | 0,70% | 4.856.099,00 |
| 30.08.2024 | 195,25 | 196,50 | 194,17 | 196,31 | 0,58% | 3.820.802,00 |
| 29.08.2024 | 196,00 | 196,44 | 193,85 | 195,18 | -0,11% | 3.301.950,00 |
| 28.08.2024 | 195,52 | 196,23 | 194,03 | 195,40 | -0,27% | 3.904.787,00 |
| 27.08.2024 | 197,99 | 198,30 | 195,18 | 195,92 | -0,77% | 2.496.013,00 |
| 26.08.2024 | 197,56 | 197,97 | 196,07 | 197,44 | -0,06% | 4.180.502,00 |
| 23.08.2024 | 197,25 | 197,98 | 196,23 | 197,55 | 0,60% | 4.720.300,00 |
| 22.08.2024 | 197,01 | 197,54 | 195,35 | 196,37 | -0,08% | 3.439.441,00 |
| 21.08.2024 | 196,44 | 197,34 | 195,67 | 196,53 | 0,19% | 3.596.227,00 |
| 20.08.2024 | 197,12 | 197,48 | 194,13 | 196,15 | -0,37% | 3.623.736,00 |
| 19.08.2024 | 193,40 | 197,18 | 193,35 | 196,87 | 1,53% | 4.305.805,00 |
| 16.08.2024 | 193,88 | 194,25 | 192,27 | 193,90 | 0,26% | 3.675.149,00 |
| 15.08.2024 | 194,49 | 194,99 | 191,29 | 193,40 | 0,21% | 4.694.838,00 |
| 14.08.2024 | 191,00 | 193,35 | 190,47 | 193,00 | 0,93% | 4.146.734,00 |
| 13.08.2024 | 190,56 | 191,94 | 189,38 | 191,23 | 0,55% | 3.459.991,00 |
| 12.08.2024 | 190,08 | 190,57 | 187,70 | 190,18 | 0,13% | 4.329.308,00 |
| 09.08.2024 | 190,78 | 191,01 | 188,10 | 189,93 | -0,25% | 3.206.539,00 |
| 08.08.2024 | 186,92 | 190,71 | 186,92 | 190,40 | 1,54% | 5.743.458,00 |
| 07.08.2024 | 187,90 | 189,59 | 185,98 | 187,51 | 0,97% | 6.091.542,00 |
| 06.08.2024 | 185,43 | 187,82 | 183,08 | 185,71 | 0,73% | 4.248.748,00 |
| 05.08.2024 | 187,45 | 189,29 | 183,04 | 184,36 | -2,60% | 6.415.098,00 |
| 02.08.2024 | 190,98 | 193,91 | 186,46 | 189,29 | -0,22% | 6.303.909,00 |
| 01.08.2024 | 187,77 | 190,97 | 186,77 | 189,71 | 2,37% | 6.405.886,00 |
| 31.07.2024 | 186,39 | 187,50 | 183,45 | 185,32 | -0,78% | 6.407.778,00 |
| 30.07.2024 | 183,59 | 187,71 | 182,60 | 186,78 | 2,66% | 5.835.968,00 |
| 29.07.2024 | 184,04 | 186,13 | 180,53 | 181,94 | -1,74% | 4.851.722,00 |
| 26.07.2024 | 183,45 | 186,85 | 182,11 | 185,16 | 1,64% | 6.948.832,00 |
| 25.07.2024 | 177,00 | 186,11 | 171,80 | 182,17 | 3,38% | 9.413.645,00 |
| 24.07.2024 | 173,20 | 176,60 | 172,95 | 176,21 | 1,77% | 6.099.413,00 |
| 23.07.2024 | 173,32 | 174,59 | 172,77 | 173,15 | -0,26% | 2.907.423,00 |
| 22.07.2024 | 173,32 | 174,73 | 172,00 | 173,61 | 0,75% | 4.037.377,00 |
| 19.07.2024 | 173,67 | 173,85 | 171,22 | 172,32 | 0,69% | 4.293.624,00 |
| 18.07.2024 | 174,45 | 176,68 | 170,72 | 171,14 | -2,36% | 5.939.248,00 |
| 17.07.2024 | 169,51 | 175,74 | 169,51 | 175,27 | 3,59% | 6.815.765,00 |
| 16.07.2024 | 168,60 | 169,85 | 167,26 | 169,20 | 0,70% | 3.756.012,00 |
| 15.07.2024 | 168,91 | 170,37 | 167,42 | 168,03 | -1,32% | 2.394.407,00 |
| 12.07.2024 | 170,63 | 171,63 | 169,90 | 170,28 | 0,22% | 4.133.520,00 |
| 11.07.2024 | 167,52 | 170,35 | 167,35 | 169,91 | 1,05% | 3.669.241,00 |
| 10.07.2024 | 167,45 | 168,45 | 166,11 | 168,14 | 0,05% | 3.837.228,00 |
| 09.07.2024 | 167,02 | 168,53 | 164,86 | 168,05 | 0,92% | 4.215.091,00 |
| 08.07.2024 | 166,54 | 167,72 | 165,62 | 166,52 | -0,44% | 3.180.062,00 |
| 05.07.2024 | 164,72 | 167,31 | 163,63 | 167,25 | 2,08% | 5.978.524,00 |
| 03.07.2024 | 166,09 | 167,10 | 163,52 | 163,84 | -1,28% | 3.527.612,00 |
| 02.07.2024 | 168,63 | 168,63 | 165,45 | 165,96 | -2,59% | 5.611.206,00 |
| 01.07.2024 | 171,27 | 173,88 | 169,54 | 170,37 | -0,67% | 4.877.612,00 |
| 28.06.2024 | 169,99 | 171,82 | 169,05 | 171,52 | 1,50% | 24.463.599,00 |
| 27.06.2024 | 171,29 | 171,55 | 167,75 | 168,99 | -1,26% | 4.960.955,00 |
| 26.06.2024 | 170,29 | 172,35 | 170,15 | 171,15 | 0,23% | 4.994.455,00 |
| 25.06.2024 | 172,10 | 173,41 | 170,62 | 170,75 | -1,15% | 4.844.490,00 |
| 24.06.2024 | 171,13 | 173,41 | 170,70 | 172,74 | 1,38% | 5.694.506,00 |
| 21.06.2024 | 172,70 | 172,93 | 169,59 | 170,39 | -1,01% | 12.308.051,00 |
| 20.06.2024 | 171,18 | 172,81 | 170,02 | 172,13 | 0,45% | 5.809.100,00 |
| 18.06.2024 | 170,44 | 173,01 | 169,87 | 171,36 | 0,99% | 4.250.883,00 |
| 17.06.2024 | 168,40 | 170,40 | 167,36 | 169,68 | 0,65% | 3.894.560,00 |
| 14.06.2024 | 166,47 | 169,24 | 166,00 | 168,59 | 1,22% | 4.377.638,00 |
| 13.06.2024 | 166,00 | 166,90 | 165,00 | 166,56 | 0,28% | 3.675.953,00 |
| 12.06.2024 | 167,88 | 168,54 | 165,03 | 166,09 | -0,96% | 4.714.608,00 |
| 11.06.2024 | 170,25 | 170,64 | 167,42 | 167,70 | -1,62% | 3.784.189,00 |
| 10.06.2024 | 169,00 | 170,75 | 167,69 | 170,46 | 0,61% | 4.247.285,00 |
| 07.06.2024 | 169,00 | 170,34 | 167,79 | 169,42 | 0,50% | 3.781.858,00 |
| 06.06.2024 | 165,49 | 168,88 | 164,35 | 168,57 | 1,89% | 5.113.029,00 |
| 05.06.2024 | 162,90 | 165,98 | 162,16 | 165,44 | 2,04% | 5.059.413,00 |
| 04.06.2024 | 160,19 | 162,81 | 159,77 | 162,14 | 1,22% | 4.180.089,00 |
| 03.06.2024 | 160,00 | 163,19 | 158,83 | 160,19 | -0,65% | 4.449.886,00 |
| 31.05.2024 | 156,65 | 161,64 | 156,20 | 161,24 | 3,15% | 15.664.434,00 |
| 30.05.2024 | 154,65 | 156,43 | 153,58 | 156,31 | 0,98% | 4.262.769,00 |
| 29.05.2024 | 154,89 | 156,38 | 153,68 | 154,79 | -0,35% | 4.174.303,00 |
| 28.05.2024 | 156,35 | 156,35 | 153,95 | 155,34 | -1,10% | 5.170.700,00 |
| 24.05.2024 | 158,36 | 158,78 | 156,36 | 157,06 | -0,76% | 3.691.730,00 |
| 23.05.2024 | 159,03 | 160,04 | 157,76 | 158,26 | -0,85% | 5.605.117,00 |
| 22.05.2024 | 161,57 | 161,94 | 159,18 | 159,61 | -2,04% | 6.892.772,00 |
| 21.05.2024 | 165,37 | 165,71 | 162,50 | 162,93 | -0,99% | 3.644.210,00 |
| 20.05.2024 | 166,01 | 166,42 | 164,41 | 164,56 | -1,12% | 3.009.054,00 |
| 17.05.2024 | 165,39 | 166,49 | 164,49 | 166,42 | 1,26% | 5.152.176,00 |
| 16.05.2024 | 163,45 | 164,93 | 162,18 | 164,35 | 0,34% | 4.642.038,00 |
| 15.05.2024 | 162,31 | 164,42 | 161,87 | 163,79 | 1,36% | 5.255.633,00 |
| 14.05.2024 | 161,65 | 162,25 | 159,72 | 161,59 | 0,19% | 3.929.906,00 |
| 13.05.2024 | 161,28 | 162,57 | 160,80 | 161,28 | 0,33% | 3.450.203,00 |
| 10.05.2024 | 160,71 | 161,44 | 160,35 | 160,75 | 0,22% | 3.509.603,00 |
| 09.05.2024 | 160,80 | 161,32 | 160,02 | 160,40 | -0,03% | 3.444.443,00 |
| 08.05.2024 | 162,14 | 162,90 | 159,87 | 160,45 | -1,29% | 5.782.570,00 |
| 07.05.2024 | 163,36 | 163,99 | 161,89 | 162,55 | -0,11% | 5.171.496,00 |
| 06.05.2024 | 164,41 | 164,63 | 161,00 | 162,73 | -0,65% | 5.733.227,00 |
| 03.05.2024 | 161,16 | 164,25 | 160,74 | 163,79 | 1,85% | 5.850.102,00 |
| 02.05.2024 | 162,17 | 162,44 | 158,12 | 160,81 | -0,56% | 5.749.002,00 |
| 01.05.2024 | 162,09 | 163,69 | 161,14 | 161,72 | -0,57% | 5.174.200,00 |
| 30.04.2024 | 161,27 | 163,05 | 159,69 | 162,64 | 0,69% | 5.429.403,00 |
| 29.04.2024 | 159,59 | 161,55 | 158,56 | 161,52 | 1,19% | 6.215.260,00 |
| 26.04.2024 | 167,09 | 167,46 | 157,65 | 159,62 | -4,58% | 10.721.740,00 |
| 25.04.2024 | 167,66 | 169,29 | 165,57 | 167,29 | -0,30% | 5.447.063,00 |
| 24.04.2024 | 168,52 | 169,11 | 166,74 | 167,80 | -1,03% | 3.974.064,00 |
| 23.04.2024 | 168,59 | 170,37 | 168,22 | 169,54 | 0,98% | 4.082.844,00 |
| 22.04.2024 | 167,68 | 169,59 | 166,92 | 167,89 | 0,89% | 5.567.396,00 |
| 19.04.2024 | 165,02 | 166,60 | 163,25 | 166,41 | 1,06% | 5.532.492,00 |
| 18.04.2024 | 164,96 | 167,44 | 164,43 | 164,66 | 0,25% | 4.479.202,00 |
| 17.04.2024 | 164,15 | 164,74 | 163,23 | 164,25 | 1,05% | 3.983.458,00 |
| 16.04.2024 | 162,18 | 163,74 | 162,08 | 162,54 | 0,54% | 4.772.202,00 |