122,670€
1,33%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 120,24 | 122,63 | 119,43 | 122,40 | 1,11% | - |
| 28.03.2025 | 121,60 | 123,00 | 120,48 | 121,06 | -0,74% | 1.244,00 |
| 27.03.2025 | 117,62 | 122,00 | 117,02 | 121,96 | 3,97% | 922,00 |
| 26.03.2025 | 116,96 | 117,72 | 116,02 | 117,30 | 1,26% | 474,00 |
| 25.03.2025 | 117,80 | 119,16 | 115,84 | 115,84 | -1,71% | 2.258,00 |
| 24.03.2025 | 116,42 | 118,18 | 115,04 | 117,86 | 0,70% | 1.378,00 |
| 21.03.2025 | 116,52 | 117,42 | 116,28 | 117,04 | -0,02% | 706,00 |
| 20.03.2025 | 116,90 | 118,10 | 116,34 | 117,06 | 0,07% | 314,00 |
| 19.03.2025 | 114,56 | 117,16 | 114,56 | 116,98 | 1,79% | 909,00 |
| 18.03.2025 | 117,12 | 117,50 | 114,56 | 114,92 | -1,31% | 1.131,00 |
| 17.03.2025 | 115,92 | 117,12 | 115,30 | 116,44 | -0,22% | 2.313,00 |
| 14.03.2025 | 118,36 | 119,60 | 113,94 | 116,70 | -2,28% | 3.438,00 |
| 13.03.2025 | 119,36 | 121,98 | 118,54 | 119,42 | 0,03% | 1.832,00 |
| 12.03.2025 | 121,58 | 122,52 | 118,86 | 119,38 | -1,50% | 1.887,00 |
| 11.03.2025 | 126,40 | 126,86 | 121,12 | 121,20 | -4,64% | 4.380,00 |
| 10.03.2025 | 126,60 | 128,36 | 124,24 | 127,10 | 0,35% | 2.541,00 |
| 07.03.2025 | 124,86 | 126,66 | 122,26 | 126,66 | 1,13% | 1.103,00 |
| 06.03.2025 | 127,84 | 127,84 | 123,98 | 125,24 | -1,66% | 3.268,00 |
| 05.03.2025 | 130,08 | 130,08 | 125,16 | 127,36 | -2,03% | 2.546,00 |
| 04.03.2025 | 134,10 | 134,74 | 129,76 | 130,00 | -2,59% | 3.535,00 |
| 03.03.2025 | 133,02 | 134,34 | 131,52 | 133,46 | 0,36% | 2.266,00 |
| 28.02.2025 | 130,38 | 132,98 | 129,46 | 132,98 | 1,88% | 1.088,00 |
| 27.02.2025 | 129,56 | 131,30 | 128,74 | 130,52 | 0,77% | 1.365,00 |
| 26.02.2025 | 129,96 | 129,96 | 128,80 | 129,52 | 0,65% | 3.838,00 |
| 25.02.2025 | 128,46 | 130,38 | 127,92 | 128,68 | -0,63% | 1.257,00 |
| 24.02.2025 | 129,62 | 130,00 | 128,46 | 129,50 | 0,48% | 2.856,00 |
| 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 |