129,010€
1,68%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 127,18 | 129,42 | 124,90 | 128,88 | 1,58% | 3.460,00 |
| 20.02.2025 | 126,86 | 127,02 | 124,90 | 126,88 | 0,62% | 882,00 |
| 19.02.2025 | 124,54 | 127,18 | 122,34 | 126,10 | 0,70% | 2.041,00 |
| 18.02.2025 | 123,74 | 125,22 | 123,00 | 125,22 | 1,71% | 3.031,00 |
| 17.02.2025 | 124,96 | 126,74 | 123,02 | 123,12 | -1,39% | 673,00 |
| 14.02.2025 | 126,46 | 127,00 | 124,26 | 124,86 | -1,06% | 1.331,00 |
| 13.02.2025 | 124,84 | 126,52 | 124,58 | 126,20 | 0,65% | 1.367,00 |
| 12.02.2025 | 127,26 | 127,32 | 124,46 | 125,38 | -1,04% | 2.515,00 |
| 11.02.2025 | 128,48 | 128,48 | 126,34 | 126,70 | -0,24% | 1.218,00 |
| 10.02.2025 | 124,88 | 127,00 | 124,70 | 127,00 | 1,47% | 1.226,00 |
| 07.02.2025 | 123,18 | 125,22 | 122,26 | 125,16 | 1,23% | 1.340,00 |
| 06.02.2025 | 126,38 | 128,38 | 123,64 | 123,64 | -2,45% | 2.460,00 |
| 05.02.2025 | 124,42 | 127,42 | 123,06 | 126,74 | 2,28% | 3.497,00 |
| 04.02.2025 | 123,96 | 124,68 | 122,52 | 123,92 | -0,55% | 3.092,00 |
| 03.02.2025 | 124,34 | 125,00 | 121,00 | 124,60 | 1,12% | 2.326,00 |
| 31.01.2025 | 123,76 | 124,48 | 122,80 | 123,22 | -0,44% | 2.007,00 |
| 30.01.2025 | 122,50 | 123,88 | 121,62 | 123,76 | 0,65% | 1.282,00 |
| 29.01.2025 | 123,22 | 124,08 | 119,80 | 122,96 | 0,99% | 3.700,00 |
| 28.01.2025 | 123,42 | 124,44 | 121,50 | 121,76 | -1,28% | 3.196,00 |
| 27.01.2025 | 119,18 | 123,54 | 118,02 | 123,34 | 3,70% | 4.468,00 |
| 24.01.2025 | 117,44 | 119,20 | 116,18 | 118,94 | 1,00% | 1.833,00 |
| 23.01.2025 | 112,90 | 117,76 | 112,66 | 117,76 | 3,97% | 3.207,00 |
| 22.01.2025 | 112,18 | 114,86 | 109,22 | 113,26 | 1,36% | 3.254,00 |
| 21.01.2025 | 108,98 | 111,74 | 108,98 | 111,74 | 2,51% | 1.169,00 |
| 20.01.2025 | 110,60 | 111,00 | 107,12 | 109,00 | -1,39% | 1.205,00 |
| 17.01.2025 | 110,46 | 111,34 | 110,02 | 110,54 | 0,34% | 916,00 |
| 16.01.2025 | 108,02 | 110,16 | 108,02 | 110,16 | 1,96% | 936,00 |
| 15.01.2025 | 109,60 | 110,42 | 108,04 | 108,04 | -1,13% | 881,00 |
| 14.01.2025 | 110,82 | 111,62 | 108,62 | 109,28 | -1,43% | 607,00 |
| 13.01.2025 | 109,46 | 110,86 | 108,16 | 110,86 | 0,80% | 644,00 |
| 10.01.2025 | 111,98 | 111,98 | 108,56 | 109,98 | 1,51% | 1.436,00 |
| 09.01.2025 | 111,14 | 111,98 | 108,34 | 108,34 | -1,88% | 634,00 |
| 08.01.2025 | 109,20 | 110,74 | 109,10 | 110,42 | 0,18% | 811,00 |
| 07.01.2025 | 108,46 | 110,62 | 107,98 | 110,22 | 1,29% | 886,00 |
| 06.01.2025 | 110,02 | 110,76 | 108,82 | 108,82 | -1,77% | 1.233,00 |
| 03.01.2025 | 110,66 | 111,30 | 110,00 | 110,78 | 0,29% | 1.353,00 |
| 02.01.2025 | 109,56 | 110,84 | 109,02 | 110,46 | 0,27% | 827,00 |
| 30.12.2024 | 110,42 | 111,22 | 108,94 | 110,16 | -0,02% | 906,00 |
| 27.12.2024 | 109,66 | 111,34 | 108,02 | 110,18 | 0,97% | 1.509,00 |
| 23.12.2024 | 110,34 | 110,86 | 108,66 | 109,12 | -0,11% | 1.438,00 |
| 20.12.2024 | 108,68 | 110,00 | 107,02 | 109,24 | 0,33% | 2.363,00 |
| 19.12.2024 | 108,16 | 108,88 | 107,44 | 108,88 | -0,31% | 1.101,00 |
| 18.12.2024 | 108,22 | 109,22 | 107,32 | 109,22 | 1,28% | 1.811,00 |
| 17.12.2024 | 107,02 | 108,38 | 106,46 | 107,84 | 0,22% | 1.970,00 |
| 16.12.2024 | 108,00 | 108,76 | 107,32 | 107,60 | -1,07% | 1.646,00 |
| 13.12.2024 | 108,88 | 109,46 | 107,76 | 108,76 | 0,28% | 1.009,00 |
| 12.12.2024 | 108,32 | 109,50 | 108,16 | 108,46 | -0,50% | 1.458,00 |
| 11.12.2024 | 110,12 | 110,98 | 108,66 | 109,00 | -1,27% | 753,00 |
| 10.12.2024 | 108,60 | 110,48 | 108,56 | 110,40 | 1,69% | 786,00 |
| 09.12.2024 | 109,52 | 109,98 | 107,76 | 108,56 | -0,42% | 1.879,00 |
| 06.12.2024 | 108,56 | 110,48 | 108,40 | 109,02 | -0,13% | 1.715,00 |
| 05.12.2024 | 110,60 | 110,68 | 108,68 | 109,16 | -1,25% | 1.843,00 |
| 04.12.2024 | 110,94 | 111,30 | 109,80 | 110,54 | -0,22% | 858,00 |
| 03.12.2024 | 111,00 | 112,12 | 110,20 | 110,78 | -1,09% | 771,00 |
| 02.12.2024 | 113,08 | 113,56 | 111,60 | 112,00 | -0,18% | 1.262,00 |
| 29.11.2024 | 113,60 | 113,60 | 111,00 | 112,20 | -1,23% | 1.360,00 |
| 28.11.2024 | 113,16 | 113,98 | 111,00 | 113,60 | 0,98% | 1.075,00 |
| 27.11.2024 | 112,24 | 113,98 | 111,52 | 112,50 | -0,09% | 3.152,00 |
| 26.11.2024 | 112,70 | 113,00 | 111,82 | 112,60 | 0,00% | 423,00 |
| 25.11.2024 | 112,34 | 113,34 | 112,02 | 112,60 | -0,12% | 830,00 |
| 22.11.2024 | 111,72 | 113,34 | 110,78 | 112,74 | 0,59% | 1.826,00 |
| 21.11.2024 | 109,56 | 112,08 | 109,54 | 112,08 | 1,78% | 716,00 |
| 20.11.2024 | 110,90 | 112,00 | 109,74 | 110,12 | -0,20% | 854,00 |
| 19.11.2024 | 110,98 | 111,84 | 109,50 | 110,34 | -0,68% | 1.216,00 |
| 18.11.2024 | 110,32 | 111,30 | 109,02 | 111,10 | 1,54% | 2.248,00 |
| 15.11.2024 | 109,10 | 110,06 | 108,04 | 109,42 | -0,26% | 2.260,00 |
| 14.11.2024 | 109,16 | 110,48 | 109,12 | 109,70 | 0,05% | 1.478,00 |
| 13.11.2024 | 109,88 | 110,44 | 109,02 | 109,64 | -0,51% | 2.948,00 |
| 12.11.2024 | 109,88 | 110,54 | 109,02 | 110,20 | 0,51% | 3.332,00 |
| 11.11.2024 | 109,68 | 110,58 | 108,46 | 109,64 | 0,57% | 3.380,00 |
| 08.11.2024 | 106,68 | 109,24 | 106,46 | 109,02 | 2,29% | 713,00 |
| 07.11.2024 | 108,50 | 108,98 | 106,24 | 106,58 | -2,00% | 1.056,00 |
| 06.11.2024 | 110,98 | 116,00 | 107,94 | 108,76 | 0,89% | 4.448,00 |
| 05.11.2024 | 107,90 | 108,60 | 107,00 | 107,80 | -0,46% | 1.869,00 |
| 04.11.2024 | 109,18 | 110,10 | 107,82 | 108,30 | -1,46% | 1.014,00 |
| 01.11.2024 | 109,00 | 110,30 | 108,50 | 109,90 | 0,71% | 1.548,00 |
| 31.10.2024 | 105,46 | 109,12 | 103,58 | 109,12 | 3,57% | 1.726,00 |
| 30.10.2024 | 104,54 | 105,50 | 104,48 | 105,36 | 0,34% | 924,00 |
| 29.10.2024 | 105,30 | 106,14 | 105,00 | 105,00 | -0,27% | 1.563,00 |
| 28.10.2024 | 106,30 | 106,90 | 105,28 | 105,28 | -0,77% | 1.406,00 |
| 25.10.2024 | 108,20 | 108,48 | 105,30 | 106,10 | -1,25% | 1.958,00 |
| 24.10.2024 | 108,30 | 108,80 | 107,10 | 107,44 | -0,94% | 1.053,00 |
| 23.10.2024 | 107,06 | 108,48 | 106,02 | 108,46 | 0,89% | 1.637,00 |
| 22.10.2024 | 108,36 | 108,52 | 107,22 | 107,50 | -0,89% | 2.125,00 |
| 21.10.2024 | 110,00 | 110,48 | 107,76 | 108,46 | -1,42% | 2.503,00 |
| 18.10.2024 | 108,66 | 110,22 | 108,02 | 110,02 | 1,51% | 2.506,00 |
| 17.10.2024 | 108,30 | 109,50 | 107,96 | 108,38 | -0,57% | 1.335,00 |
| 16.10.2024 | 106,46 | 109,72 | 104,24 | 109,00 | 2,39% | 2.465,00 |
| 15.10.2024 | 107,48 | 108,50 | 106,00 | 106,46 | -0,99% | 2.916,00 |
| 14.10.2024 | 106,56 | 107,96 | 105,94 | 107,52 | 1,41% | 1.096,00 |
| 11.10.2024 | 105,52 | 107,00 | 105,52 | 106,02 | 0,28% | 679,00 |
| 10.10.2024 | 105,66 | 106,66 | 105,18 | 105,72 | -0,36% | 2.625,00 |
| 09.10.2024 | 104,70 | 106,10 | 104,02 | 106,10 | 1,30% | 1.957,00 |
| 08.10.2024 | 102,96 | 104,94 | 102,58 | 104,74 | 1,57% | 1.481,00 |
| 07.10.2024 | 102,98 | 103,32 | 102,00 | 103,12 | 0,39% | 2.609,00 |
| 04.10.2024 | 102,06 | 102,72 | 101,34 | 102,72 | 0,18% | 583,00 |
| 03.10.2024 | 102,90 | 102,94 | 101,76 | 102,54 | -0,33% | 359,00 |
| 02.10.2024 | 102,22 | 102,88 | 101,52 | 102,88 | 0,06% | 642,00 |
| 01.10.2024 | 102,62 | 103,02 | 102,20 | 102,82 | 0,63% | 1.980,00 |
| 30.09.2024 | 100,52 | 102,18 | 100,40 | 102,18 | 1,35% | 4.366,00 |