171,210$
1,31%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 164,52 | 164,70 | 161,50 | 161,67 | -0,38% | 5.433.195,00 |
| 12.04.2024 | 164,45 | 164,45 | 160,00 | 162,28 | -3,13% | 7.029.475,00 |
| 11.04.2024 | 169,20 | 169,37 | 167,23 | 167,52 | -0,89% | 3.307.034,00 |
| 10.04.2024 | 168,59 | 169,96 | 167,36 | 169,03 | -0,65% | 3.160.407,00 |
| 09.04.2024 | 169,73 | 170,55 | 167,40 | 170,14 | 0,20% | 5.923.766,00 |
| 08.04.2024 | 169,21 | 171,97 | 168,40 | 169,80 | -0,12% | 4.743.387,00 |
| 05.04.2024 | 168,00 | 171,04 | 167,29 | 170,00 | 1,25% | 7.030.108,00 |
| 04.04.2024 | 177,65 | 177,70 | 167,45 | 167,90 | -5,32% | 10.407.688,00 |
| 03.04.2024 | 180,72 | 181,60 | 176,60 | 177,33 | -1,86% | 5.865.776,00 |
| 02.04.2024 | 179,39 | 181,03 | 178,51 | 180,69 | -0,04% | 4.508.939,00 |
| 01.04.2024 | 181,88 | 181,90 | 179,24 | 180,76 | -0,74% | 3.333.700,00 |
| 28.03.2024 | 181,00 | 182,30 | 180,30 | 182,10 | 0,97% | 5.418.687,00 |
| 27.03.2024 | 179,80 | 180,58 | 178,81 | 180,35 | 0,65% | 5.056.429,00 |
| 26.03.2024 | 179,23 | 179,77 | 178,38 | 179,19 | 0,37% | 4.390.735,00 |
| 25.03.2024 | 179,00 | 179,20 | 178,13 | 178,53 | 0,04% | 4.356.534,00 |
| 22.03.2024 | 177,23 | 178,99 | 176,78 | 178,45 | 0,54% | 4.084.352,00 |
| 21.03.2024 | 176,81 | 177,74 | 175,88 | 177,50 | 0,70% | 5.722.203,00 |
| 20.03.2024 | 179,22 | 179,23 | 175,73 | 176,27 | -1,89% | 7.293.059,00 |
| 19.03.2024 | 178,19 | 179,93 | 178,19 | 179,66 | 0,66% | 7.614.467,00 |
| 18.03.2024 | 179,01 | 179,88 | 177,57 | 178,49 | 0,34% | 8.493.287,00 |
| 15.03.2024 | 179,84 | 180,58 | 177,54 | 177,88 | -1,83% | 20.957.948,00 |
| 14.03.2024 | 180,16 | 182,04 | 178,66 | 181,20 | 0,75% | 6.998.622,00 |
| 13.03.2024 | 182,50 | 182,51 | 179,42 | 179,86 | -0,59% | 5.971.421,00 |
| 12.03.2024 | 179,72 | 182,89 | 179,69 | 180,92 | 0,72% | 5.375.113,00 |
| 11.03.2024 | 178,41 | 181,26 | 178,24 | 179,63 | 0,44% | 5.133.795,00 |
| 08.03.2024 | 179,74 | 182,14 | 178,68 | 178,85 | -0,95% | 6.195.824,00 |
| 07.03.2024 | 182,19 | 182,42 | 179,54 | 180,57 | -0,27% | 5.780.418,00 |
| 06.03.2024 | 178,40 | 182,16 | 178,10 | 181,06 | 1,06% | 5.958.924,00 |
| 05.03.2024 | 177,79 | 179,59 | 177,79 | 179,16 | 1,19% | 5.280.739,00 |
| 04.03.2024 | 178,35 | 179,98 | 176,28 | 177,05 | -1,04% | 4.722.022,00 |
| 01.03.2024 | 176,05 | 179,19 | 175,75 | 178,91 | 1,62% | 4.028.935,00 |
| 29.02.2024 | 177,87 | 178,02 | 175,39 | 176,05 | -1,10% | 7.463.953,00 |
| 28.02.2024 | 179,85 | 179,89 | 176,89 | 178,00 | -0,55% | 4.179.985,00 |
| 27.02.2024 | 178,77 | 179,53 | 176,98 | 178,99 | 0,10% | 3.836.188,00 |
| 26.02.2024 | 178,84 | 179,79 | 178,00 | 178,81 | 0,40% | 4.244.543,00 |
| 23.02.2024 | 177,26 | 178,91 | 177,01 | 178,09 | 0,76% | 3.941.923,00 |
| 22.02.2024 | 174,78 | 177,34 | 173,14 | 176,75 | 0,92% | 4.805.650,00 |
| 21.02.2024 | 176,29 | 176,63 | 173,50 | 175,14 | -0,35% | 3.819.124,00 |
| 20.02.2024 | 175,83 | 178,68 | 175,52 | 175,75 | -0,98% | 5.474.001,00 |
| 16.02.2024 | 176,89 | 178,92 | 176,07 | 177,49 | 0,51% | 6.689.902,00 |
| 15.02.2024 | 174,02 | 176,74 | 173,81 | 176,59 | 1,24% | 5.268.025,00 |
| 14.02.2024 | 173,06 | 174,86 | 172,68 | 174,42 | 0,65% | 4.348.610,00 |
| 13.02.2024 | 174,46 | 175,20 | 171,97 | 173,29 | 0,13% | 5.469.770,00 |
| 12.02.2024 | 173,54 | 174,76 | 172,23 | 173,07 | -0,58% | 3.463.168,00 |
| 09.02.2024 | 175,07 | 175,40 | 173,05 | 174,08 | -0,41% | 3.502.661,00 |
| 08.02.2024 | 174,35 | 175,91 | 174,30 | 174,79 | -0,13% | 5.511.822,00 |
| 07.02.2024 | 174,01 | 175,56 | 173,32 | 175,01 | 0,99% | 6.395.287,00 |
| 06.02.2024 | 171,65 | 173,96 | 169,77 | 173,29 | 1,19% | 7.025.522,00 |