102,620€
0,25%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 102,84 | 102,92 | 102,06 | 102,64 | 0,27% | 534,00 |
| 15.04.2024 | 102,30 | 103,84 | 102,30 | 102,36 | -0,04% | 1.861,00 |
| 12.04.2024 | 103,74 | 104,30 | 102,26 | 102,40 | -1,46% | 1.884,00 |
| 11.04.2024 | 103,10 | 104,00 | 103,08 | 103,92 | 0,48% | 774,00 |
| 10.04.2024 | 103,22 | 104,14 | 102,72 | 103,42 | 0,29% | 1.912,00 |
| 09.04.2024 | 101,90 | 103,12 | 101,40 | 103,12 | 1,20% | 865,00 |
| 08.04.2024 | 102,20 | 103,36 | 101,84 | 101,90 | -0,20% | 673,00 |
| 05.04.2024 | 102,00 | 102,72 | 101,32 | 102,10 | 0,71% | 883,00 |
| 04.04.2024 | 103,00 | 103,00 | 101,38 | 101,38 | -1,32% | 1.011,00 |
| 03.04.2024 | 104,12 | 104,82 | 102,74 | 102,74 | -1,23% | 2.350,00 |
| 02.04.2024 | 105,28 | 105,28 | 103,18 | 104,02 | -1,18% | 3.694,00 |
| 28.03.2024 | 104,98 | 105,98 | 104,44 | 105,26 | 0,44% | 2.231,00 |
| 27.03.2024 | 102,78 | 104,94 | 102,76 | 104,80 | 2,16% | 2.632,00 |
| 26.03.2024 | 101,02 | 103,04 | 100,78 | 102,58 | 0,92% | 870,00 |
| 25.03.2024 | 101,84 | 102,56 | 100,74 | 101,64 | -0,95% | 3.016,00 |
| 22.03.2024 | 102,88 | 104,06 | 102,50 | 102,62 | -0,25% | 902,00 |
| 21.03.2024 | 102,00 | 103,08 | 102,00 | 102,88 | 0,86% | 1.597,00 |
| 20.03.2024 | 104,48 | 104,76 | 101,86 | 102,00 | -1,92% | 1.447,00 |
| 19.03.2024 | 103,78 | 105,38 | 102,10 | 104,00 | 0,74% | 4.332,00 |
| 18.03.2024 | 105,98 | 107,18 | 103,20 | 103,24 | -2,51% | 2.028,00 |
| 15.03.2024 | 109,56 | 109,60 | 103,36 | 105,90 | -2,81% | 4.559,00 |
| 14.03.2024 | 109,52 | 110,42 | 108,34 | 108,96 | -0,60% | 1.129,00 |
| 13.03.2024 | 110,88 | 110,90 | 109,62 | 109,62 | -1,01% | 667,00 |
| 12.03.2024 | 109,54 | 110,94 | 109,42 | 110,74 | 0,84% | 1.392,00 |
| 11.03.2024 | 110,70 | 111,20 | 109,60 | 109,82 | -0,90% | 1.357,00 |
| 08.03.2024 | 110,84 | 111,10 | 110,10 | 110,82 | 0,05% | 974,00 |
| 07.03.2024 | 108,98 | 111,00 | 108,98 | 110,76 | 0,98% | 982,00 |
| 06.03.2024 | 108,72 | 109,80 | 108,64 | 109,68 | 0,59% | 1.786,00 |
| 05.03.2024 | 110,10 | 111,28 | 108,80 | 109,04 | -1,50% | 2.347,00 |
| 04.03.2024 | 108,72 | 110,70 | 108,06 | 110,70 | 0,78% | 18.100,00 |
| 01.03.2024 | 110,94 | 110,94 | 109,00 | 109,84 | -0,44% | 4.420,00 |
| 29.02.2024 | 110,70 | 110,80 | 109,50 | 110,32 | -0,33% | 1.651,00 |
| 28.02.2024 | 110,62 | 110,70 | 109,90 | 110,68 | 0,62% | 2.642,00 |
| 27.02.2024 | 109,70 | 110,00 | 108,58 | 110,00 | 0,35% | 1.075,00 |
| 26.02.2024 | 109,92 | 110,60 | 109,14 | 109,62 | -0,80% | 1.721,00 |
| 23.02.2024 | 109,70 | 111,04 | 109,34 | 110,50 | 0,33% | 3.443,00 |
| 22.02.2024 | 108,82 | 110,14 | 108,02 | 110,14 | 1,05% | 3.937,00 |
| 21.02.2024 | 108,44 | 109,00 | 107,40 | 109,00 | 1,24% | 1.772,00 |
| 20.02.2024 | 105,30 | 108,32 | 104,64 | 107,66 | 2,22% | 2.284,00 |
| 19.02.2024 | 105,44 | 105,98 | 105,32 | 105,32 | -0,64% | 1.012,00 |
| 16.02.2024 | 105,90 | 107,08 | 104,88 | 106,00 | 0,57% | 1.355,00 |
| 15.02.2024 | 104,10 | 105,90 | 104,06 | 105,40 | 1,15% | 2.231,00 |
| 14.02.2024 | 103,76 | 104,52 | 103,64 | 104,20 | -0,25% | 1.184,00 |
| 13.02.2024 | 104,80 | 105,24 | 103,80 | 104,46 | 0,44% | 1.952,00 |
| 12.02.2024 | 103,20 | 104,00 | 103,20 | 104,00 | 0,91% | 1.314,00 |
| 09.02.2024 | 103,94 | 104,94 | 103,06 | 103,06 | -0,71% | 1.841,00 |
| 08.02.2024 | 105,10 | 105,78 | 103,50 | 103,80 | -1,37% | 961,00 |
| 07.02.2024 | 105,90 | 106,48 | 105,16 | 105,24 | -0,45% | 2.282,00 |
| 06.02.2024 | 103,48 | 106,52 | 103,02 | 105,72 | 1,46% | 1.336,00 |
| 05.02.2024 | 103,50 | 104,66 | 103,28 | 104,20 | -0,34% | 2.104,00 |
| 02.02.2024 | 105,56 | 105,56 | 104,00 | 104,56 | -0,46% | 876,00 |
| 01.02.2024 | 105,08 | 106,08 | 103,82 | 105,04 | 0,19% | 2.522,00 |
| 31.01.2024 | 104,92 | 105,22 | 104,40 | 104,84 | 0,06% | 1.248,00 |
| 30.01.2024 | 105,18 | 105,18 | 103,90 | 104,78 | 0,33% | 644,00 |
| 29.01.2024 | 103,60 | 104,78 | 102,82 | 104,44 | 1,26% | 2.347,00 |
| 26.01.2024 | 104,00 | 104,12 | 102,84 | 103,14 | -0,62% | 1.446,00 |
| 25.01.2024 | 102,22 | 103,78 | 101,46 | 103,78 | 1,84% | 1.954,00 |
| 24.01.2024 | 104,90 | 105,84 | 100,56 | 101,90 | -2,88% | 1.806,00 |
| 23.01.2024 | 105,00 | 106,00 | 104,02 | 104,92 | -0,30% | 2.298,00 |
| 22.01.2024 | 105,28 | 106,14 | 104,92 | 105,24 | 0,04% | 1.406,00 |
| 19.01.2024 | 104,80 | 105,48 | 104,44 | 105,20 | 0,57% | 3.043,00 |
| 18.01.2024 | 104,12 | 105,12 | 103,56 | 104,60 | -0,46% | 1.813,00 |
| 17.01.2024 | 104,96 | 105,16 | 104,06 | 105,08 | 0,57% | 1.014,00 |
| 16.01.2024 | 104,68 | 105,26 | 103,74 | 104,48 | 0,93% | 2.278,00 |
| 15.01.2024 | 104,44 | 105,24 | 103,40 | 103,52 | -0,17% | 2.412,00 |
| 12.01.2024 | 103,50 | 104,68 | 103,18 | 103,70 | 0,31% | 2.163,00 |
| 11.01.2024 | 103,20 | 104,34 | 102,98 | 103,38 | -0,69% | 885,00 |
| 10.01.2024 | 103,20 | 104,10 | 102,54 | 104,10 | 0,70% | 1.407,00 |
| 09.01.2024 | 102,18 | 103,76 | 101,02 | 103,38 | 0,86% | 4.152,00 |
| 08.01.2024 | 101,38 | 102,50 | 100,62 | 102,50 | 1,12% | 1.316,00 |
| 05.01.2024 | 101,16 | 102,02 | 100,62 | 101,36 | -0,14% | 1.802,00 |
| 04.01.2024 | 100,10 | 101,50 | 99,42 | 101,50 | 1,20% | 775,00 |
| 03.01.2024 | 100,54 | 100,88 | 99,62 | 100,30 | -0,12% | 2.153,00 |
| 02.01.2024 | 99,46 | 101,16 | 99,43 | 100,42 | 0,92% | 2.103,00 |
| 29.12.2023 | 99,45 | 99,99 | 98,89 | 99,50 | -0,49% | 611,00 |
| 28.12.2023 | 98,76 | 99,99 | 97,74 | 99,99 | 1,47% | 3.241,00 |
| 27.12.2023 | 98,63 | 99,23 | 98,00 | 98,54 | -0,45% | 1.009,00 |
| 22.12.2023 | 98,42 | 99,22 | 97,67 | 98,99 | 0,89% | 1.670,00 |
| 21.12.2023 | 97,91 | 98,82 | 97,71 | 98,12 | -0,23% | 928,00 |
| 20.12.2023 | 98,56 | 99,34 | 98,35 | 98,35 | -0,08% | 1.361,00 |
| 19.12.2023 | 99,23 | 99,24 | 98,07 | 98,43 | -0,49% | 1.488,00 |
| 18.12.2023 | 98,05 | 99,33 | 97,84 | 98,91 | 0,93% | 1.626,00 |
| 15.12.2023 | 98,53 | 99,34 | 97,66 | 98,00 | -0,57% | 752,00 |
| 14.12.2023 | 98,57 | 98,95 | 97,55 | 98,56 | 0,35% | 1.916,00 |
| 13.12.2023 | 98,95 | 99,17 | 98,01 | 98,22 | -0,41% | 2.885,00 |
| 12.12.2023 | 98,38 | 99,38 | 97,78 | 98,62 | -0,19% | 901,00 |
| 11.12.2023 | 96,80 | 98,82 | 96,73 | 98,81 | 1,41% | 1.626,00 |
| 08.12.2023 | 96,83 | 97,44 | 96,21 | 97,44 | 0,62% | 1.330,00 |
| 07.12.2023 | 97,80 | 97,98 | 96,62 | 96,84 | -0,87% | 1.331,00 |
| 06.12.2023 | 96,38 | 97,69 | 96,38 | 97,69 | 0,95% | 1.020,00 |
| 05.12.2023 | 97,14 | 97,31 | 96,10 | 96,77 | -0,04% | 1.223,00 |
| 04.12.2023 | 96,05 | 97,65 | 96,05 | 96,81 | 1,04% | 1.627,00 |
| 01.12.2023 | 95,33 | 96,50 | 95,33 | 95,81 | -0,30% | 2.580,00 |
| 30.11.2023 | 94,27 | 96,10 | 94,27 | 96,10 | 1,70% | 2.987,00 |
| 29.11.2023 | 92,53 | 94,49 | 92,53 | 94,49 | 1,67% | 1.546,00 |
| 28.11.2023 | 93,53 | 93,85 | 92,39 | 92,94 | -0,50% | 1.155,00 |
| 27.11.2023 | 93,87 | 94,65 | 93,34 | 93,41 | -0,27% | 1.331,00 |
| 24.11.2023 | 93,78 | 94,32 | 93,17 | 93,66 | 0,54% | 1.840,00 |
| 23.11.2023 | 93,72 | 94,46 | 93,16 | 93,16 | -1,53% | 1.010,00 |
| 22.11.2023 | 93,83 | 94,63 | 92,78 | 94,61 | 1,19% | 3.265,00 |