206,200$
-1,58%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 210,52 | 212,15 | 205,60 | 206,27 | -1,55% | 7.853.225,00 |
| 31.03.2025 | 204,43 | 210,80 | 204,43 | 209,52 | 2,06% | 11.079.762,00 |
| 28.03.2025 | 202,73 | 206,02 | 201,59 | 205,29 | 1,27% | 6.478.272,00 |
| 27.03.2025 | 202,13 | 203,68 | 201,30 | 202,72 | 0,71% | 4.794.648,00 |
| 26.03.2025 | 203,12 | 203,12 | 196,49 | 201,30 | -0,02% | 6.571.925,00 |
| 25.03.2025 | 209,22 | 209,26 | 199,38 | 201,34 | -3,74% | 10.076.927,00 |
| 24.03.2025 | 209,39 | 211,02 | 207,50 | 209,17 | -0,40% | 7.245.342,00 |
| 21.03.2025 | 211,73 | 212,88 | 208,74 | 210,01 | -0,92% | 16.657.723,00 |
| 20.03.2025 | 212,53 | 213,42 | 211,11 | 211,96 | -0,14% | 5.829.399,00 |
| 19.03.2025 | 214,15 | 214,50 | 210,78 | 212,25 | -0,75% | 5.403.527,00 |
| 18.03.2025 | 214,11 | 215,18 | 212,27 | 213,85 | -0,29% | 5.084.920,00 |
| 17.03.2025 | 212,22 | 215,50 | 209,52 | 214,47 | 1,27% | 4.677.271,00 |
| 14.03.2025 | 209,78 | 212,82 | 208,29 | 211,77 | 0,10% | 4.511.554,00 |
| 13.03.2025 | 211,99 | 213,80 | 210,68 | 211,55 | -0,24% | 5.544.204,00 |
| 12.03.2025 | 212,00 | 213,87 | 209,31 | 212,06 | -0,72% | 6.135.419,00 |
| 11.03.2025 | 216,66 | 216,66 | 212,41 | 213,59 | -1,42% | 7.132.164,00 |
| 10.03.2025 | 209,99 | 218,66 | 209,20 | 216,66 | 1,11% | 8.593.740,00 |
| 07.03.2025 | 211,11 | 214,99 | 209,00 | 214,29 | 1,68% | 6.806.116,00 |
| 06.03.2025 | 211,34 | 211,98 | 208,50 | 210,75 | -0,37% | 4.299.394,00 |
| 05.03.2025 | 207,07 | 212,18 | 206,00 | 211,54 | 1,82% | 5.726.548,00 |
| 04.03.2025 | 214,48 | 215,66 | 207,67 | 207,76 | -1,76% | 7.544.691,00 |
| 03.03.2025 | 209,98 | 212,30 | 208,91 | 211,48 | 1,17% | 6.969.427,00 |
| 28.02.2025 | 205,12 | 209,60 | 204,41 | 209,03 | 1,96% | 13.136.421,00 |
| 27.02.2025 | 202,25 | 206,80 | 202,25 | 205,02 | 0,99% | 5.653.883,00 |
| 26.02.2025 | 203,59 | 203,83 | 201,43 | 203,01 | -0,55% | 4.584.094,00 |
| 25.02.2025 | 205,18 | 206,01 | 202,35 | 204,14 | 0,03% | 7.212.973,00 |
| 24.02.2025 | 201,83 | 205,50 | 201,28 | 204,08 | 0,99% | 6.283.460,00 |
| 21.02.2025 | 200,32 | 203,98 | 200,02 | 202,08 | 0,60% | 5.889.360,00 |
| 20.02.2025 | 197,89 | 201,36 | 196,83 | 200,88 | 1,79% | 5.028.421,00 |
| 19.02.2025 | 196,50 | 198,11 | 196,01 | 197,35 | 0,56% | 4.377.470,00 |
| 18.02.2025 | 191,75 | 197,02 | 190,67 | 196,25 | 1,75% | 5.951.657,00 |
| 14.02.2025 | 193,95 | 195,18 | 192,78 | 192,87 | -0,30% | 3.976.903,00 |
| 13.02.2025 | 193,43 | 194,28 | 191,43 | 193,45 | 0,23% | 4.098.474,00 |
| 12.02.2025 | 190,50 | 194,37 | 190,39 | 193,00 | 0,61% | 4.472.661,00 |
| 11.02.2025 | 189,80 | 191,93 | 188,26 | 191,83 | 0,78% | 2.942.906,00 |
| 10.02.2025 | 191,46 | 191,46 | 189,09 | 190,34 | -0,14% | 3.679.276,00 |
| 07.02.2025 | 193,16 | 193,86 | 190,44 | 190,60 | -1,23% | 3.805.940,00 |
| 06.02.2025 | 191,90 | 194,49 | 190,56 | 192,97 | 0,64% | 4.586.688,00 |
| 05.02.2025 | 190,52 | 193,38 | 189,92 | 191,75 | 0,95% | 6.361.246,00 |
| 04.02.2025 | 187,63 | 191,15 | 187,05 | 189,95 | -0,10% | 7.121.176,00 |
| 03.02.2025 | 183,18 | 191,66 | 182,15 | 190,14 | 3,39% | 9.750.264,00 |
| 31.01.2025 | 187,30 | 191,77 | 183,67 | 183,90 | 4,70% | 11.928.323,00 |
| 30.01.2025 | 175,88 | 176,12 | 173,98 | 175,65 | 0,22% | 5.186.534,00 |
| 29.01.2025 | 174,50 | 176,92 | 174,30 | 175,26 | 0,26% | 3.604.114,00 |
| 28.01.2025 | 176,80 | 177,16 | 173,73 | 174,81 | -1,18% | 5.585.086,00 |
| 27.01.2025 | 172,66 | 177,45 | 172,59 | 176,90 | 3,88% | 6.936.020,00 |
| 24.01.2025 | 169,32 | 171,11 | 169,25 | 170,30 | -0,22% | 5.584.924,00 |
| 23.01.2025 | 170,27 | 170,69 | 168,48 | 170,67 | 0,87% | 6.651.829,00 |
| 22.01.2025 | 170,30 | 170,87 | 168,06 | 169,20 | -1,98% | 8.420.916,00 |
| 21.01.2025 | 172,16 | 175,66 | 171,22 | 172,61 | 0,61% | 7.533.215,00 |
| 17.01.2025 | 172,88 | 173,99 | 171,27 | 171,56 | -1,23% | 7.852.525,00 |
| 16.01.2025 | 171,45 | 173,96 | 170,52 | 173,70 | 1,37% | 4.312.039,00 |
| 15.01.2025 | 173,52 | 174,46 | 168,72 | 171,35 | -2,39% | 7.743.859,00 |
| 14.01.2025 | 176,62 | 176,78 | 174,09 | 175,55 | -0,67% | 4.759.365,00 |
| 13.01.2025 | 175,16 | 177,98 | 174,34 | 176,74 | 0,90% | 4.681.750,00 |
| 10.01.2025 | 176,86 | 177,54 | 173,33 | 175,17 | -1,87% | 5.372.441,00 |
| 08.01.2025 | 179,20 | 179,24 | 176,18 | 178,50 | -0,57% | 4.488.519,00 |
| 07.01.2025 | 179,63 | 182,17 | 178,39 | 179,53 | -0,32% | 5.304.503,00 |
| 06.01.2025 | 180,78 | 181,98 | 179,26 | 180,10 | -0,62% | 4.759.582,00 |
| 03.01.2025 | 179,66 | 181,57 | 178,80 | 181,22 | 0,99% | 4.380.336,00 |
| 02.01.2025 | 178,66 | 179,78 | 177,90 | 179,44 | 0,98% | 3.867.864,00 |
| 31.12.2024 | 176,35 | 177,84 | 175,92 | 177,70 | 0,85% | 3.326.732,00 |
| 30.12.2024 | 177,02 | 177,34 | 175,51 | 176,20 | -1,02% | 3.155.019,00 |
| 27.12.2024 | 177,92 | 179,66 | 177,29 | 178,01 | -0,66% | 2.745.373,00 |
| 26.12.2024 | 179,00 | 180,35 | 178,63 | 179,20 | -0,44% | 2.541.452,00 |
| 24.12.2024 | 178,41 | 180,17 | 177,84 | 180,00 | 0,90% | 2.692.814,00 |
| 23.12.2024 | 175,29 | 178,65 | 174,63 | 178,39 | 1,60% | 5.301.683,00 |
| 20.12.2024 | 171,79 | 176,80 | 170,66 | 175,58 | 2,37% | 18.950.908,00 |
| 19.12.2024 | 172,93 | 173,88 | 170,34 | 171,52 | -0,87% | 6.038.518,00 |
| 18.12.2024 | 176,03 | 176,50 | 172,82 | 173,02 | -1,35% | 5.367.673,00 |
| 17.12.2024 | 170,58 | 176,50 | 170,21 | 175,38 | 2,18% | 7.664.728,00 |
| 16.12.2024 | 171,67 | 173,34 | 170,53 | 171,63 | -1,00% | 7.569.803,00 |
| 13.12.2024 | 173,25 | 174,92 | 172,39 | 173,37 | 0,10% | 5.471.791,00 |
| 12.12.2024 | 174,73 | 175,91 | 171,99 | 173,19 | -0,68% | 4.902.210,00 |
| 11.12.2024 | 175,96 | 176,00 | 173,84 | 174,37 | -0,74% | 9.428.642,00 |
| 10.12.2024 | 175,53 | 176,92 | 173,83 | 175,67 | -0,51% | 4.089.569,00 |
| 09.12.2024 | 175,59 | 178,13 | 174,38 | 176,57 | 0,22% | 4.317.253,00 |
| 06.12.2024 | 176,00 | 176,74 | 174,16 | 176,19 | 0,01% | 4.839.640,00 |
| 05.12.2024 | 174,75 | 176,72 | 173,53 | 176,17 | -0,16% | 5.153.157,00 |
| 04.12.2024 | 180,10 | 180,45 | 175,91 | 176,46 | -2,78% | 6.078.965,00 |
| 03.12.2024 | 182,00 | 183,51 | 181,48 | 181,50 | -0,15% | 4.008.683,00 |
| 02.12.2024 | 182,27 | 182,70 | 178,86 | 181,77 | -0,63% | 3.924.467,00 |
| 29.11.2024 | 183,11 | 183,54 | 182,50 | 182,93 | -0,08% | 2.710.732,00 |
| 27.11.2024 | 181,14 | 184,24 | 180,89 | 183,08 | 1,07% | 5.271.481,00 |
| 26.11.2024 | 177,09 | 181,65 | 176,67 | 181,14 | 2,30% | 6.766.565,00 |
| 25.11.2024 | 177,02 | 180,19 | 176,75 | 177,06 | 0,06% | 12.310.484,00 |
| 22.11.2024 | 174,34 | 178,86 | 173,50 | 176,95 | 3,05% | 11.328.616,00 |
| 21.11.2024 | 167,89 | 172,45 | 166,98 | 171,71 | 2,36% | 787.041,00 |
| 20.11.2024 | 166,91 | 167,91 | 165,65 | 167,76 | 0,71% | 6.241.458,00 |
| 19.11.2024 | 165,27 | 167,10 | 163,81 | 166,57 | 0,17% | 5.216.174,00 |
| 18.11.2024 | 164,99 | 166,74 | 164,80 | 166,28 | 0,78% | 8.081.605,00 |
| 15.11.2024 | 169,63 | 169,63 | 164,72 | 164,99 | -2,74% | 11.265.398,00 |
| 14.11.2024 | 170,00 | 171,62 | 168,59 | 169,63 | -0,42% | 7.241.858,00 |
| 13.11.2024 | 170,97 | 172,64 | 169,65 | 170,35 | -0,43% | 8.361.804,00 |
| 12.11.2024 | 176,01 | 176,63 | 171,03 | 171,09 | -1,91% | 10.299.810,00 |
| 11.11.2024 | 178,22 | 178,57 | 172,70 | 174,43 | -12,57% | 19.987.833,00 |
| 08.11.2024 | 201,16 | 201,89 | 199,48 | 199,50 | -0,50% | 4.596.949,00 |
| 07.11.2024 | 201,95 | 202,32 | 199,22 | 200,51 | -0,34% | 4.330.766,00 |
| 06.11.2024 | 205,79 | 206,15 | 200,85 | 201,20 | -0,24% | 7.107.765,00 |
| 05.11.2024 | 200,49 | 202,42 | 198,35 | 201,68 | 0,60% | 5.097.739,00 |