Börse:
95,870€
-0,70%
Echtzeit-Aktienkurs ABBVIE
Bid:
95,570€
Ask:
96,170€
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 96,83 | 97,32 | 95,90 | 95,92 | -0,56% | 4.974,00 |
| 13.05.2021 | 95,25 | 97,10 | 94,67 | 96,47 | 1,32% | 5.289,00 |
| 12.05.2021 | 94,69 | 96,02 | 94,52 | 95,21 | 0,68% | 2.657,00 |
| 11.05.2021 | 95,50 | 95,78 | 94,05 | 94,56 | -1,20% | 5.814,00 |
| 10.05.2021 | 95,71 | 96,58 | 95,28 | 95,71 | 0,62% | 6.997,00 |
| 07.05.2021 | 96,27 | 97,00 | 94,66 | 95,12 | -1,14% | 10.528,00 |
| 06.05.2021 | 96,42 | 96,60 | 94,59 | 96,22 | -0,24% | 5.623,00 |
| 05.05.2021 | 94,94 | 96,82 | 94,88 | 96,45 | 1,69% | 10.128,00 |
| 04.05.2021 | 95,18 | 96,43 | 94,21 | 94,85 | -0,24% | 12.542,00 |
| 03.05.2021 | 93,16 | 95,39 | 92,62 | 95,08 | 2,47% | 10.203,00 |
| 30.04.2021 | 92,43 | 93,85 | 91,21 | 92,78 | 1,47% | 4.659,00 |
| 29.04.2021 | 92,41 | 93,02 | 91,15 | 91,44 | -0,93% | 4.112,00 |
| 28.04.2021 | 92,39 | 93,29 | 91,95 | 92,30 | 0,12% | 3.093,00 |
| 27.04.2021 | 92,51 | 92,60 | 91,63 | 92,19 | 0,05% | 5.695,00 |
| 26.04.2021 | 92,15 | 92,75 | 91,78 | 92,14 | 0,03% | 4.810,00 |
| 23.04.2021 | 91,55 | 92,71 | 90,80 | 92,11 | 0,54% | 6.128,00 |
| 22.04.2021 | 92,19 | 92,39 | 91,30 | 91,62 | -0,50% | 4.236,00 |
| 21.04.2021 | 90,56 | 92,75 | 90,55 | 92,08 | 1,63% | 5.373,00 |
| 20.04.2021 | 90,17 | 91,08 | 89,47 | 90,60 | 0,38% | 5.660,00 |
| 19.04.2021 | 90,49 | 91,20 | 89,08 | 90,26 | 0,22% | 16.039,00 |
| 16.04.2021 | 89,13 | 90,55 | 88,90 | 90,06 | 0,89% | 4.667,00 |
| 15.04.2021 | 88,86 | 89,65 | 88,25 | 89,27 | 0,97% | 11.264,00 |
| 14.04.2021 | 89,80 | 90,11 | 88,19 | 88,41 | -2,34% | 7.960,00 |
| 13.04.2021 | 91,12 | 91,21 | 89,72 | 90,53 | -0,41% | 11.233,00 |
| 12.04.2021 | 90,60 | 91,15 | 90,12 | 90,90 | 0,61% | 8.801,00 |
| 09.04.2021 | 89,37 | 90,48 | 89,21 | 90,35 | 1,44% | 4.362,00 |
| 08.04.2021 | 88,74 | 89,72 | 88,47 | 89,07 | 0,46% | 7.563,00 |
| 07.04.2021 | 88,91 | 90,50 | 87,71 | 88,66 | -0,10% | 11.865,00 |
| 06.04.2021 | 91,40 | 91,40 | 88,39 | 88,75 | -3,70% | 23.911,00 |
| 01.04.2021 | 92,29 | 92,91 | 91,28 | 92,16 | -0,12% | 6.549,00 |
| 31.03.2021 | 91,11 | 93,02 | 90,57 | 92,27 | 1,29% | 9.871,00 |
| 30.03.2021 | 90,75 | 91,70 | 90,39 | 91,10 | 0,44% | 5.994,00 |
| 29.03.2021 | 89,36 | 90,84 | 89,36 | 90,70 | 0,96% | 5.295,00 |
| 26.03.2021 | 88,24 | 89,94 | 88,06 | 89,84 | 1,70% | 4.403,00 |
| 25.03.2021 | 87,68 | 88,46 | 86,45 | 88,34 | 0,91% | 6.518,00 |
| 24.03.2021 | 88,47 | 89,07 | 87,26 | 87,54 | -1,08% | 5.138,00 |
| 23.03.2021 | 88,71 | 89,77 | 88,02 | 88,50 | -0,27% | 4.033,00 |
| 22.03.2021 | 87,62 | 89,10 | 86,41 | 88,74 | 2,09% | 12.460,00 |
| 19.03.2021 | 87,25 | 88,30 | 86,63 | 86,92 | -0,22% | 7.665,00 |
| 18.03.2021 | 88,39 | 89,30 | 86,80 | 87,11 | -0,76% | 15.458,00 |
| 17.03.2021 | 93,03 | 93,27 | 85,40 | 87,78 | -5,75% | 33.797,00 |
| 16.03.2021 | 92,23 | 93,24 | 92,02 | 93,13 | 0,81% | 21.557,00 |
| 15.03.2021 | 90,87 | 92,69 | 90,66 | 92,39 | 2,11% | 8.020,00 |
| 12.03.2021 | 90,38 | 91,00 | 90,06 | 90,48 | 0,57% | 4.218,00 |
| 11.03.2021 | 90,64 | 91,05 | 89,85 | 89,97 | -0,65% | 4.140,00 |
| 10.03.2021 | 90,37 | 91,07 | 89,73 | 90,56 | 0,97% | 2.976,00 |
| 09.03.2021 | 89,80 | 91,33 | 89,56 | 89,69 | 0,12% | 7.115,00 |
| 08.03.2021 | 90,12 | 91,20 | 89,12 | 89,59 | 0,06% | 8.818,00 |
| 05.03.2021 | 88,39 | 89,74 | 87,40 | 89,54 | 1,44% | 6.394,00 |
| 04.03.2021 | 88,46 | 89,97 | 87,74 | 88,27 | -0,23% | 10.346,00 |
| 03.03.2021 | 89,60 | 90,53 | 87,43 | 88,47 | -0,83% | 9.528,00 |
| 02.03.2021 | 90,11 | 91,13 | 89,18 | 89,21 | -0,88% | 8.078,00 |
| 01.03.2021 | 89,42 | 90,82 | 89,42 | 90,00 | 0,68% | 11.225,00 |
| 26.02.2021 | 87,95 | 89,86 | 87,07 | 89,39 | 1,33% | 6.020,00 |
| 25.02.2021 | 89,47 | 89,68 | 87,86 | 88,22 | -1,32% | 4.827,00 |
| 24.02.2021 | 87,40 | 90,12 | 87,19 | 89,40 | 2,21% | 5.539,00 |
| 23.02.2021 | 88,31 | 88,62 | 87,16 | 87,47 | -0,66% | 7.976,00 |
| 22.02.2021 | 86,95 | 88,58 | 85,84 | 88,06 | 1,60% | 10.027,00 |
| 19.02.2021 | 88,42 | 88,47 | 86,50 | 86,67 | -1,17% | 8.301,00 |
| 18.02.2021 | 88,71 | 89,01 | 87,32 | 87,70 | -0,67% | 8.581,00 |
| 17.02.2021 | 86,44 | 88,68 | 86,44 | 88,29 | 2,60% | 12.038,00 |
| 16.02.2021 | 87,56 | 87,75 | 85,85 | 86,06 | -1,65% | 6.937,00 |
| 15.02.2021 | 86,55 | 87,75 | 86,55 | 87,50 | 1,48% | 5.269,00 |
| 12.02.2021 | 86,39 | 86,63 | 85,34 | 86,22 | 0,85% | 5.026,00 |
| 11.02.2021 | 85,78 | 87,47 | 85,22 | 85,50 | -0,43% | 13.211,00 |
| 10.02.2021 | 87,18 | 87,93 | 85,52 | 85,86 | -1,23% | 9.523,00 |
| 09.02.2021 | 88,51 | 88,72 | 86,75 | 86,93 | -1,96% | 8.859,00 |
| 08.02.2021 | 90,26 | 91,26 | 87,80 | 88,67 | -1,76% | 9.906,00 |
| 05.02.2021 | 90,57 | 91,78 | 90,10 | 90,26 | -0,54% | 4.895,00 |
| 04.02.2021 | 89,11 | 91,03 | 87,87 | 90,75 | 1,84% | 7.084,00 |
| 03.02.2021 | 86,35 | 89,63 | 86,23 | 89,11 | 3,68% | 9.989,00 |
| 02.02.2021 | 85,29 | 86,75 | 85,15 | 85,95 | 1,18% | 11.523,00 |
| 01.02.2021 | 84,93 | 86,79 | 84,35 | 84,94 | 0,40% | 10.761,00 |
| 29.01.2021 | 85,84 | 87,00 | 83,97 | 84,61 | -1,56% | 6.600,00 |
| 28.01.2021 | 85,56 | 86,70 | 84,78 | 85,95 | 1,21% | 9.283,00 |
| 27.01.2021 | 89,60 | 90,05 | 84,80 | 84,92 | -5,03% | 21.865,00 |
| 26.01.2021 | 90,90 | 92,26 | 89,26 | 89,41 | -1,93% | 6.579,00 |
| 25.01.2021 | 91,50 | 92,15 | 89,93 | 91,17 | -0,21% | 6.106,00 |
| 22.01.2021 | 91,50 | 91,72 | 90,09 | 91,36 | -0,17% | 3.349,00 |
| 21.01.2021 | 93,04 | 93,20 | 91,07 | 91,52 | -1,82% | 8.108,00 |
| 20.01.2021 | 92,43 | 93,45 | 92,02 | 93,22 | 0,83% | 3.800,00 |
| 19.01.2021 | 91,74 | 93,18 | 90,89 | 92,45 | 0,87% | 7.722,00 |
| 18.01.2021 | 92,03 | 92,03 | 91,06 | 91,65 | 0,13% | 4.846,00 |
| 15.01.2021 | 91,79 | 92,09 | 90,54 | 91,54 | -0,27% | 5.605,00 |
| 14.01.2021 | 91,65 | 92,82 | 90,32 | 91,78 | -1,05% | 10.132,00 |
| 13.01.2021 | 90,25 | 93,25 | 90,03 | 92,76 | 2,95% | 8.364,00 |
| 12.01.2021 | 89,76 | 91,75 | 89,61 | 90,10 | 0,50% | 14.444,00 |
| 11.01.2021 | 87,79 | 89,91 | 87,79 | 89,65 | 2,01% | 16.405,00 |
| 08.01.2021 | 87,33 | 88,00 | 86,67 | 87,88 | 0,94% | 8.207,00 |
| 07.01.2021 | 86,04 | 87,75 | 86,01 | 87,06 | 1,40% | 10.945,00 |
| 06.01.2021 | 85,95 | 87,09 | 84,20 | 85,86 | -0,81% | 13.472,00 |
| 05.01.2021 | 86,04 | 87,05 | 85,21 | 86,57 | 0,61% | 10.150,00 |
| 04.01.2021 | 87,22 | 89,35 | 84,78 | 86,04 | 0,57% | 28.084,00 |
| 30.12.2020 | 85,46 | 87,35 | 85,19 | 85,56 | 0,03% | 5.685,00 |
| 29.12.2020 | 84,82 | 85,94 | 84,48 | 85,53 | 1,10% | 5.606,00 |
| 28.12.2020 | 85,26 | 85,98 | 83,98 | 84,60 | -0,18% | 6.319,00 |
| 23.12.2020 | 84,32 | 85,27 | 84,06 | 84,76 | 0,22% | 2.809,00 |
| 22.12.2020 | 84,60 | 85,44 | 83,56 | 84,57 | -0,04% | 4.055,00 |
| 21.12.2020 | 87,00 | 87,40 | 83,10 | 84,60 | -1,07% | 5.070,00 |
| 18.12.2020 | 85,20 | 86,98 | 84,28 | 85,52 | 0,04% | 6.660,00 |