Börse:
90,920€
-0,45%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
90,880€
Ask:
90,960€
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 91,48 | 92,14 | 89,94 | 90,80 | -0,59% | 265,00 |
| 22.01.2021 | 91,46 | 91,72 | 90,02 | 91,34 | -0,31% | 746,00 |
| 21.01.2021 | 92,91 | 93,35 | 91,07 | 91,62 | -1,72% | 650,00 |
| 20.01.2021 | 92,43 | 93,45 | 92,10 | 93,22 | 0,77% | 192,00 |
| 19.01.2021 | 91,75 | 93,07 | 90,89 | 92,50 | 0,93% | 209,00 |
| 18.01.2021 | 92,03 | 92,03 | 91,06 | 91,65 | 0,20% | 540,00 |
| 15.01.2021 | 91,69 | 92,08 | 90,54 | 91,47 | -0,26% | 322,00 |
| 14.01.2021 | 91,65 | 92,82 | 90,32 | 91,71 | -1,13% | 825,00 |
| 13.01.2021 | 90,29 | 93,25 | 90,03 | 92,75 | 2,95% | 780,00 |
| 12.01.2021 | 89,66 | 91,75 | 89,61 | 90,10 | 0,47% | 4.305,00 |
| 11.01.2021 | 87,75 | 90,02 | 87,66 | 89,68 | 2,00% | 1.188,00 |
| 08.01.2021 | 87,31 | 88,02 | 86,68 | 87,92 | 0,99% | 791,00 |
| 07.01.2021 | 86,01 | 87,75 | 86,01 | 87,06 | 1,37% | 716,00 |
| 06.01.2021 | 86,06 | 87,11 | 84,20 | 85,88 | -0,75% | 1.522,00 |
| 05.01.2021 | 86,17 | 87,05 | 85,24 | 86,52 | 0,69% | 917,00 |
| 04.01.2021 | 87,32 | 89,30 | 84,78 | 85,93 | 0,44% | 3.256,00 |
| 30.12.2020 | 85,37 | 87,41 | 85,24 | 85,56 | 0,01% | 448,00 |
| 29.12.2020 | 84,75 | 86,02 | 84,48 | 85,55 | 1,07% | 705,00 |
| 28.12.2020 | 85,13 | 85,96 | 84,00 | 84,64 | -0,18% | 1.224,00 |
| 23.12.2020 | 84,32 | 85,27 | 84,07 | 84,79 | 0,30% | 315,00 |
| 22.12.2020 | 84,63 | 85,40 | 83,61 | 84,54 | -0,11% | 800,00 |
| 21.12.2020 | 86,85 | 87,40 | 83,12 | 84,64 | -0,95% | 1.038,00 |
| 18.12.2020 | 85,42 | 86,98 | 84,30 | 85,45 | -0,06% | 1.277,00 |
| 17.12.2020 | 85,78 | 86,14 | 84,94 | 85,51 | -0,72% | 276,00 |
| 16.12.2020 | 84,78 | 86,42 | 83,53 | 86,13 | 2,10% | 3.751,00 |
| 15.12.2020 | 86,21 | 87,54 | 84,17 | 84,36 | -1,83% | 621,00 |
| 14.12.2020 | 88,54 | 89,10 | 85,83 | 85,93 | -1,99% | 1.042,00 |
| 11.12.2020 | 88,47 | 88,73 | 87,16 | 87,68 | -1,04% | 236,00 |
| 10.12.2020 | 89,86 | 90,18 | 87,98 | 88,60 | -1,68% | 1.198,00 |
| 09.12.2020 | 88,73 | 90,43 | 88,50 | 90,11 | 1,22% | 4.400,00 |
| 08.12.2020 | 87,23 | 89,46 | 86,73 | 89,03 | 2,04% | 1.558,00 |
| 07.12.2020 | 88,14 | 88,67 | 86,61 | 87,25 | -1,31% | 1.228,00 |
| 04.12.2020 | 86,31 | 88,42 | 86,23 | 88,41 | 2,84% | 1.923,00 |
| 03.12.2020 | 86,76 | 86,89 | 85,91 | 85,97 | -0,86% | 785,00 |
| 02.12.2020 | 86,25 | 87,11 | 85,80 | 86,72 | 0,26% | 247,00 |
| 01.12.2020 | 87,68 | 88,60 | 86,37 | 86,49 | -1,58% | 3.628,00 |
| 30.11.2020 | 87,90 | 88,15 | 86,69 | 87,88 | -0,14% | 2.328,00 |
| 27.11.2020 | 87,94 | 88,62 | 87,47 | 88,00 | -0,05% | 305,00 |
| 26.11.2020 | 87,47 | 88,15 | 87,47 | 88,04 | 0,97% | 1.244,00 |
| 25.11.2020 | 87,44 | 88,00 | 86,83 | 87,19 | -0,39% | 543,00 |
| 24.11.2020 | 86,82 | 88,28 | 86,59 | 87,53 | 1,56% | 839,00 |
| 23.11.2020 | 85,45 | 86,96 | 85,22 | 86,18 | 1,38% | 1.513,00 |
| 20.11.2020 | 83,70 | 85,88 | 83,10 | 85,01 | 1,32% | 1.393,00 |
| 19.11.2020 | 83,53 | 84,60 | 83,38 | 83,91 | 0,59% | 1.745,00 |
| 18.11.2020 | 83,96 | 85,02 | 83,42 | 83,42 | -0,05% | 2.960,00 |
| 17.11.2020 | 84,30 | 84,94 | 83,19 | 83,46 | 0,42% | 1.831,00 |
| 16.11.2020 | 83,79 | 84,98 | 83,03 | 83,11 | -0,75% | 1.006,00 |
| 13.11.2020 | 82,38 | 84,17 | 81,88 | 83,74 | 1,40% | 659,00 |
| 12.11.2020 | 83,09 | 83,20 | 81,58 | 82,58 | -0,89% | 2.140,00 |
| 11.11.2020 | 83,49 | 84,94 | 82,45 | 83,32 | -0,52% | 2.754,00 |
| 10.11.2020 | 80,44 | 83,95 | 79,74 | 83,76 | 3,54% | 398,00 |
| 09.11.2020 | 78,93 | 81,96 | 78,93 | 80,90 | 3,55% | 4.300,00 |
| 06.11.2020 | 78,87 | 79,17 | 77,25 | 78,12 | -1,43% | 522,00 |
| 05.11.2020 | 80,82 | 82,60 | 78,66 | 79,25 | -1,91% | 4.324,00 |
| 04.11.2020 | 75,96 | 83,26 | 75,63 | 80,79 | 7,15% | 8.349,00 |
| 03.11.2020 | 76,01 | 76,26 | 74,73 | 75,40 | -0,59% | 837,00 |
| 02.11.2020 | 73,03 | 76,10 | 73,03 | 75,85 | 3,52% | 1.234,00 |
| 30.10.2020 | 69,36 | 73,75 | 68,50 | 73,27 | 5,84% | 1.601,00 |
| 29.10.2020 | 69,20 | 70,20 | 67,68 | 69,22 | 0,63% | 10.421,00 |
| 28.10.2020 | 70,38 | 70,58 | 68,33 | 68,79 | -2,09% | 869,00 |
| 27.10.2020 | 70,99 | 71,76 | 70,04 | 70,25 | -0,97% | 198,00 |
| 26.10.2020 | 73,50 | 73,50 | 70,11 | 70,94 | -0,31% | 797,00 |
| 23.10.2020 | 71,90 | 72,11 | 70,87 | 71,16 | -0,35% | 146,00 |
| 22.10.2020 | 70,13 | 71,83 | 69,26 | 71,41 | 2,14% | 564,00 |
| 21.10.2020 | 71,30 | 71,44 | 69,56 | 69,92 | -1,87% | 9.655,00 |
| 20.10.2020 | 71,91 | 72,22 | 70,54 | 71,25 | -0,50% | 4.136,00 |
| 19.10.2020 | 73,94 | 74,33 | 71,48 | 71,61 | -2,69% | 5.779,00 |
| 16.10.2020 | 73,01 | 74,33 | 72,56 | 73,59 | 1,03% | 483,00 |
| 15.10.2020 | 73,28 | 73,59 | 72,67 | 72,84 | -0,53% | 472,00 |
| 14.10.2020 | 74,72 | 75,20 | 73,10 | 73,23 | -2,14% | 291,00 |
| 13.10.2020 | 75,09 | 75,69 | 74,48 | 74,83 | 0,07% | 752,00 |
| 12.10.2020 | 75,17 | 75,70 | 73,93 | 74,77 | 0,92% | 1.529,00 |
| 09.10.2020 | 74,46 | 75,15 | 73,95 | 74,09 | -0,18% | 388,00 |
| 08.10.2020 | 74,25 | 75,50 | 74,04 | 74,22 | 0,29% | 1.342,00 |
| 07.10.2020 | 73,55 | 74,21 | 73,11 | 74,01 | 1,18% | 1.930,00 |
| 06.10.2020 | 74,80 | 75,19 | 72,91 | 73,15 | -1,93% | 5.057,00 |
| 05.10.2020 | 74,03 | 74,87 | 73,25 | 74,59 | 1,31% | 543,00 |
| 02.10.2020 | 73,91 | 74,54 | 73,56 | 73,62 | -0,65% | 438,00 |
| 01.10.2020 | 74,99 | 76,00 | 73,86 | 74,10 | -1,02% | 162,00 |
| 30.09.2020 | 73,85 | 75,44 | 73,65 | 74,87 | 1,13% | 370,00 |
| 29.09.2020 | 75,08 | 75,73 | 73,16 | 74,03 | -0,87% | 434,00 |
| 28.09.2020 | 74,18 | 75,61 | 74,11 | 74,68 | 0,51% | 1.383,00 |
| 25.09.2020 | 74,15 | 74,90 | 73,56 | 74,30 | 0,86% | 2.240,00 |
| 24.09.2020 | 74,81 | 75,60 | 73,22 | 73,67 | -1,91% | 1.444,00 |
| 23.09.2020 | 75,99 | 76,80 | 74,80 | 75,11 | -0,69% | 591,00 |
| 22.09.2020 | 75,46 | 76,95 | 75,01 | 75,63 | -0,04% | 171,00 |
| 21.09.2020 | 76,54 | 77,24 | 74,23 | 75,66 | -0,50% | 4.458,00 |
| 18.09.2020 | 75,79 | 76,76 | 74,99 | 76,04 | 0,47% | 4.759,00 |
| 17.09.2020 | 76,20 | 76,89 | 75,58 | 75,68 | -0,63% | 454,00 |
| 16.09.2020 | 76,90 | 77,44 | 76,04 | 76,16 | -0,81% | 462,00 |
| 15.09.2020 | 76,18 | 78,00 | 76,17 | 76,79 | 0,60% | 683,00 |
| 14.09.2020 | 76,10 | 76,95 | 75,33 | 76,33 | 0,80% | 388,00 |
| 11.09.2020 | 76,21 | 76,80 | 75,27 | 75,72 | -0,24% | 139,00 |
| 10.09.2020 | 77,53 | 78,03 | 75,72 | 75,90 | -2,22% | 695,00 |
| 09.09.2020 | 76,76 | 78,31 | 76,33 | 77,63 | 1,30% | 104,00 |
| 08.09.2020 | 78,94 | 79,17 | 75,92 | 76,63 | -2,64% | 1.571,00 |
| 07.09.2020 | 77,64 | 79,70 | 77,31 | 78,71 | 1,38% | 146,00 |
| 04.09.2020 | 77,20 | 79,84 | 76,63 | 77,63 | 0,23% | 625,00 |
| 03.09.2020 | 79,51 | 80,11 | 76,83 | 77,46 | -2,32% | 608,00 |
| 02.09.2020 | 77,58 | 79,60 | 77,58 | 79,30 | 2,52% | 1.057,00 |