75,820€
0,24%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 76,26 | 76,78 | 75,02 | 75,64 | -0,71% | 4.459,00 |
| 20.05.2026 | 76,76 | 77,34 | 75,38 | 76,18 | -0,81% | 6.477,00 |
| 19.05.2026 | 75,80 | 76,94 | 75,32 | 76,80 | 2,18% | 7.757,00 |
| 18.05.2026 | 72,94 | 75,52 | 72,50 | 75,16 | 3,16% | 7.136,00 |
| 15.05.2026 | 72,60 | 74,02 | 72,30 | 72,86 | 0,64% | 6.382,00 |
| 14.05.2026 | 71,52 | 72,96 | 71,24 | 72,40 | 1,17% | 4.955,00 |
| 13.05.2026 | 72,18 | 72,20 | 70,78 | 71,56 | -1,16% | 9.835,00 |
| 12.05.2026 | 70,02 | 72,40 | 70,02 | 72,40 | 3,43% | 10.002,00 |
| 11.05.2026 | 72,50 | 72,50 | 69,62 | 70,00 | -2,10% | 27.038,00 |
| 08.05.2026 | 74,54 | 74,82 | 71,50 | 71,50 | -3,90% | 18.600,00 |
| 07.05.2026 | 73,38 | 74,92 | 73,22 | 74,40 | 1,20% | 7.317,00 |
| 06.05.2026 | 74,68 | 74,98 | 73,44 | 73,52 | -1,74% | 9.966,00 |
| 05.05.2026 | 75,34 | 75,70 | 73,68 | 74,82 | -0,24% | 10.876,00 |
| 04.05.2026 | 77,30 | 77,40 | 74,52 | 75,00 | -3,00% | 15.608,00 |
| 30.04.2026 | 78,30 | 78,78 | 77,00 | 77,32 | -1,35% | 7.782,00 |
| 29.04.2026 | 80,48 | 80,78 | 78,38 | 78,38 | -2,05% | 4.695,00 |
| 28.04.2026 | 79,34 | 80,76 | 79,34 | 80,02 | 1,11% | 1.444,00 |
| 27.04.2026 | 77,72 | 79,44 | 77,56 | 79,14 | 1,51% | 3.418,00 |
| 24.04.2026 | 79,10 | 79,24 | 77,66 | 77,96 | -1,34% | 5.347,00 |
| 23.04.2026 | 78,58 | 79,10 | 77,84 | 79,02 | 0,71% | 4.381,00 |
| 22.04.2026 | 79,10 | 80,10 | 78,44 | 78,46 | -1,06% | 8.557,00 |
| 21.04.2026 | 81,80 | 81,84 | 79,10 | 79,30 | -2,27% | 11.537,00 |
| 20.04.2026 | 81,90 | 82,40 | 81,14 | 81,14 | -1,15% | 6.615,00 |
| 17.04.2026 | 81,50 | 82,30 | 80,28 | 82,08 | 1,53% | 11.019,00 |
| 16.04.2026 | 85,78 | 87,70 | 79,98 | 80,84 | -5,93% | 21.810,00 |
| 15.04.2026 | 85,60 | 86,62 | 85,02 | 85,94 | 0,37% | 1.269,00 |
| 14.04.2026 | 85,30 | 87,98 | 85,00 | 85,62 | 0,00% | 2.549,00 |
| 13.04.2026 | 85,28 | 85,68 | 84,52 | 85,62 | 0,05% | 2.268,00 |
| 10.04.2026 | 87,68 | 89,48 | 84,64 | 85,58 | -2,46% | 6.413,00 |
| 09.04.2026 | 89,04 | 89,30 | 87,40 | 87,74 | -1,15% | 11.640,00 |
| 08.04.2026 | 88,70 | 89,80 | 87,00 | 88,76 | 0,98% | 4.636,00 |
| 07.04.2026 | 88,94 | 89,06 | 87,82 | 87,90 | -1,50% | 5.453,00 |
| 02.04.2026 | 89,40 | 89,50 | 88,50 | 89,24 | 1,05% | 4.298,00 |
| 01.04.2026 | 88,45 | 89,46 | 88,31 | 88,31 | -0,43% | 1.804,00 |
| 31.03.2026 | 88,91 | 90,26 | 87,74 | 88,69 | -0,22% | 1.936,00 |
| 30.03.2026 | 90,14 | 91,34 | 88,89 | 88,89 | -1,80% | 1.387,00 |
| 27.03.2026 | 91,41 | 91,48 | 90,10 | 90,52 | -0,53% | 1.367,00 |
| 26.03.2026 | 90,69 | 91,74 | 90,64 | 91,00 | -0,14% | 495,00 |
| 25.03.2026 | 90,49 | 91,22 | 89,83 | 91,13 | 0,71% | 689,00 |
| 24.03.2026 | 90,35 | 91,17 | 88,60 | 90,49 | 0,01% | 3.512,00 |
| 23.03.2026 | 91,41 | 92,69 | 89,81 | 90,48 | -1,44% | 2.757,00 |
| 20.03.2026 | 93,00 | 93,30 | 91,17 | 91,80 | -0,34% | 2.476,00 |
| 19.03.2026 | 93,53 | 96,01 | 92,11 | 92,11 | -2,36% | 1.200,00 |
| 18.03.2026 | 96,45 | 97,13 | 94,06 | 94,34 | -1,51% | 907,00 |
| 17.03.2026 | 94,94 | 96,98 | 94,50 | 95,79 | 0,43% | 561,00 |
| 16.03.2026 | 94,00 | 95,38 | 94,00 | 95,38 | 0,60% | 5.180,00 |
| 13.03.2026 | 94,11 | 94,81 | 93,75 | 94,81 | 0,86% | 3.723,00 |
| 12.03.2026 | 95,09 | 96,17 | 93,79 | 94,00 | -1,58% | 3.757,00 |
| 11.03.2026 | 95,10 | 95,99 | 94,40 | 95,51 | 0,34% | 10.767,00 |
| 10.03.2026 | 96,58 | 97,01 | 94,45 | 95,19 | -1,99% | 3.601,00 |
| 09.03.2026 | 93,95 | 97,12 | 93,00 | 97,12 | 3,62% | 4.789,00 |
| 06.03.2026 | 96,01 | 96,22 | 93,68 | 93,73 | -1,88% | 6.299,00 |
| 05.03.2026 | 97,56 | 97,89 | 95,53 | 95,53 | -1,67% | 826,00 |
| 04.03.2026 | 97,38 | 97,99 | 96,61 | 97,15 | -0,62% | 1.860,00 |
| 03.03.2026 | 97,17 | 98,31 | 96,39 | 97,76 | -0,48% | 2.069,00 |
| 02.03.2026 | 98,28 | 99,65 | 97,39 | 98,23 | 0,16% | 2.258,00 |
| 27.02.2026 | 98,51 | 98,85 | 97,92 | 98,07 | -0,81% | 1.239,00 |
| 26.02.2026 | 97,28 | 98,87 | 96,70 | 98,87 | 1,59% | 1.866,00 |
| 25.02.2026 | 97,53 | 98,27 | 96,75 | 97,32 | 0,23% | 944,00 |
| 24.02.2026 | 97,99 | 98,64 | 96,74 | 97,10 | -0,06% | 1.147,00 |
| 23.02.2026 | 94,51 | 97,57 | 94,51 | 97,16 | 1,61% | 3.298,00 |
| 20.02.2026 | 95,79 | 96,65 | 94,72 | 95,62 | 0,16% | 1.364,00 |
| 19.02.2026 | 96,20 | 96,56 | 95,40 | 95,47 | -0,69% | 2.283,00 |
| 18.02.2026 | 95,11 | 96,13 | 94,55 | 96,13 | 1,32% | 2.495,00 |
| 17.02.2026 | 95,95 | 96,19 | 94,48 | 94,88 | -0,13% | 12.749,00 |
| 16.02.2026 | 94,49 | 95,94 | 94,49 | 95,00 | 0,24% | 1.333,00 |
| 13.02.2026 | 94,13 | 94,91 | 93,64 | 94,77 | -0,31% | 1.461,00 |
| 12.02.2026 | 95,65 | 96,02 | 94,16 | 95,06 | -0,29% | 3.723,00 |
| 11.02.2026 | 94,68 | 95,34 | 94,02 | 95,34 | 0,93% | 8.368,00 |
| 10.02.2026 | 92,99 | 94,72 | 92,76 | 94,46 | 1,59% | 3.343,00 |
| 09.02.2026 | 94,10 | 94,13 | 91,93 | 92,98 | -1,06% | 3.696,00 |
| 06.02.2026 | 92,31 | 93,98 | 92,29 | 93,98 | 1,78% | 2.748,00 |
| 05.02.2026 | 92,00 | 93,25 | 91,00 | 92,34 | 0,51% | 2.989,00 |
| 04.02.2026 | 91,94 | 92,78 | 91,42 | 91,87 | -0,39% | 2.632,00 |
| 03.02.2026 | 92,93 | 93,28 | 90,61 | 92,23 | -0,84% | 2.381,00 |
| 02.02.2026 | 92,30 | 93,87 | 91,52 | 93,01 | 0,92% | 8.955,00 |
| 30.01.2026 | 88,47 | 92,16 | 88,43 | 92,16 | 4,10% | 3.098,00 |
| 29.01.2026 | 88,67 | 89,39 | 88,36 | 88,53 | -0,35% | 7.648,00 |
| 28.01.2026 | 89,87 | 90,39 | 88,43 | 88,84 | -0,70% | 6.048,00 |
| 27.01.2026 | 92,00 | 93,00 | 89,41 | 89,47 | -2,39% | 7.465,00 |
| 26.01.2026 | 91,20 | 93,93 | 90,01 | 91,66 | 0,50% | 7.974,00 |
| 23.01.2026 | 93,41 | 93,57 | 90,01 | 91,20 | -1,38% | 10.935,00 |
| 22.01.2026 | 103,78 | 104,82 | 90,35 | 92,48 | -10,60% | 16.165,00 |
| 21.01.2026 | 103,80 | 104,70 | 102,98 | 103,44 | -0,06% | 1.984,00 |
| 20.01.2026 | 106,56 | 106,56 | 102,86 | 103,50 | -2,87% | 1.886,00 |
| 19.01.2026 | 104,04 | 106,56 | 100,20 | 106,56 | 1,00% | 4.301,00 |
| 16.01.2026 | 106,54 | 106,54 | 104,86 | 105,50 | -0,99% | 2.401,00 |
| 15.01.2026 | 106,58 | 107,22 | 105,66 | 106,56 | -0,50% | 1.384,00 |
| 14.01.2026 | 108,98 | 108,98 | 105,54 | 107,10 | 0,45% | 1.150,00 |
| 13.01.2026 | 106,34 | 107,26 | 105,10 | 106,62 | -0,11% | 4.119,00 |
| 12.01.2026 | 108,20 | 108,44 | 105,62 | 106,74 | -1,18% | 2.258,00 |
| 09.01.2026 | 108,70 | 109,40 | 107,74 | 108,02 | -0,31% | 678,00 |
| 08.01.2026 | 108,34 | 109,72 | 108,24 | 108,36 | 0,20% | 1.112,00 |
| 07.01.2026 | 108,96 | 109,90 | 108,14 | 108,14 | -1,58% | 1.723,00 |
| 06.01.2026 | 107,50 | 110,66 | 107,24 | 109,88 | 2,21% | 3.167,00 |
| 05.01.2026 | 106,60 | 107,50 | 105,20 | 107,50 | 1,53% | 1.154,00 |
| 02.01.2026 | 106,38 | 108,94 | 105,34 | 105,88 | 0,28% | 2.247,00 |
| 30.12.2025 | 106,04 | 108,94 | 105,12 | 105,58 | -0,57% | 1.022,00 |
| 29.12.2025 | 105,50 | 106,60 | 105,00 | 106,18 | 0,64% | 1.432,00 |
| 23.12.2025 | 105,98 | 108,94 | 105,34 | 105,50 | -1,62% | 1.704,00 |