Börse:
69,800€
-0,29%
Echtzeit-Aktienkurs ABBVIE
Bid:
69,600€
Ask:
70,000€
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 70,30 | 70,50 | 69,80 | 69,80 | -0,29% | 3.002,00 |
| 22.10.2019 | 69,80 | 70,80 | 69,20 | 70,00 | 1,16% | 4.610,00 |
| 21.10.2019 | 69,20 | 69,80 | 68,40 | 69,20 | 0,87% | 4.341,00 |
| 18.10.2019 | 68,00 | 69,00 | 67,40 | 68,60 | 0,88% | 5.600,00 |
| 17.10.2019 | 67,80 | 68,40 | 67,40 | 68,00 | 0,89% | 3.468,00 |
| 16.10.2019 | 67,60 | 68,00 | 67,20 | 67,40 | -0,30% | 2.097,00 |
| 15.10.2019 | 67,40 | 67,80 | 67,20 | 67,60 | 0,90% | 1.930,00 |
| 14.10.2019 | 67,20 | 67,40 | 66,60 | 67,00 | 0,00% | 2.717,00 |
| 11.10.2019 | 67,00 | 67,60 | 66,80 | 67,00 | -0,89% | 2.799,00 |
| 10.10.2019 | 66,60 | 67,80 | 66,60 | 67,60 | 0,90% | 2.831,00 |
| 09.10.2019 | 67,20 | 67,80 | 67,00 | 67,00 | -0,89% | 3.452,00 |
| 08.10.2019 | 68,00 | 68,00 | 67,00 | 67,60 | -0,29% | 2.682,00 |
| 07.10.2019 | 68,00 | 68,40 | 67,60 | 67,80 | -0,29% | 2.013,00 |
| 04.10.2019 | 67,20 | 68,40 | 67,20 | 68,00 | 0,89% | 2.342,00 |
| 03.10.2019 | 66,00 | 67,40 | 65,60 | 67,40 | 2,43% | 2.586,00 |
| 02.10.2019 | 67,40 | 68,00 | 65,40 | 65,80 | -1,79% | 5.974,00 |
| 01.10.2019 | 69,20 | 70,00 | 66,80 | 67,00 | -3,74% | 6.688,00 |
| 30.09.2019 | 69,00 | 70,20 | 68,60 | 69,60 | 2,05% | 7.707,00 |
| 27.09.2019 | 68,40 | 69,00 | 67,80 | 68,20 | 0,29% | 4.934,00 |
| 26.09.2019 | 66,80 | 68,00 | 66,80 | 68,00 | 3,34% | 8.894,00 |
| 25.09.2019 | 67,00 | 67,00 | 65,80 | 65,80 | -1,05% | 3.457,00 |
| 24.09.2019 | 67,00 | 67,00 | 65,50 | 66,50 | 0,00% | 3.941,00 |
| 23.09.2019 | 66,50 | 67,00 | 66,00 | 66,50 | 1,53% | 6.653,00 |
| 20.09.2019 | 64,50 | 66,50 | 64,50 | 65,50 | 0,77% | 2.304,00 |
| 19.09.2019 | 64,50 | 65,50 | 64,00 | 65,00 | 0,00% | 2.057,00 |
| 18.09.2019 | 65,00 | 65,50 | 64,50 | 65,00 | 0,00% | 2.575,00 |
| 17.09.2019 | 64,50 | 65,00 | 64,00 | 65,00 | 0,78% | 3.828,00 |
| 16.09.2019 | 64,00 | 64,50 | 63,50 | 64,50 | 0,78% | 2.048,00 |
| 13.09.2019 | 64,50 | 64,50 | 64,00 | 64,00 | 0,00% | 2.135,00 |
| 12.09.2019 | 63,50 | 65,00 | 63,00 | 64,00 | 1,59% | 2.937,00 |
| 11.09.2019 | 62,00 | 63,50 | 61,50 | 63,00 | 3,28% | 5.540,00 |
| 10.09.2019 | 60,50 | 61,50 | 59,50 | 61,00 | 0,00% | 2.346,00 |
| 09.09.2019 | 62,00 | 62,00 | 60,00 | 61,00 | -1,61% | 3.384,00 |
| 06.09.2019 | 61,00 | 62,00 | 60,50 | 62,00 | 1,64% | 2.050,00 |
| 05.09.2019 | 60,50 | 61,00 | 60,00 | 61,00 | 0,83% | 2.441,00 |
| 04.09.2019 | 59,50 | 60,50 | 59,00 | 60,50 | 0,83% | 5.685,00 |
| 03.09.2019 | 60,00 | 60,50 | 59,00 | 60,00 | 0,00% | 2.276,00 |
| 02.09.2019 | 60,00 | 60,00 | 59,50 | 60,00 | 0,00% | 1.202,00 |
| 30.08.2019 | 60,00 | 60,50 | 59,50 | 60,00 | 0,00% | 2.297,00 |
| 29.08.2019 | 60,00 | 60,50 | 59,50 | 60,00 | 0,00% | 3.383,00 |
| 28.08.2019 | 59,50 | 60,00 | 59,00 | 60,00 | 1,69% | 3.845,00 |
| 27.08.2019 | 60,00 | 60,50 | 59,00 | 59,00 | -0,84% | 3.404,00 |
| 26.08.2019 | 59,50 | 60,50 | 59,50 | 59,50 | 0,00% | 2.460,00 |
| 23.08.2019 | 61,50 | 61,50 | 59,00 | 59,50 | -3,25% | 4.544,00 |
| 22.08.2019 | 61,50 | 62,00 | 60,50 | 61,50 | 0,00% | 5.967,00 |
| 21.08.2019 | 60,50 | 61,50 | 60,00 | 61,50 | 3,36% | 4.082,00 |
| 20.08.2019 | 60,50 | 62,00 | 59,50 | 59,50 | -1,65% | 6.545,00 |
| 19.08.2019 | 58,50 | 60,50 | 58,00 | 60,50 | 3,42% | 3.197,00 |
| 16.08.2019 | 56,50 | 58,50 | 56,50 | 58,50 | 2,63% | 4.031,00 |
| 15.08.2019 | 57,00 | 57,50 | 56,50 | 57,00 | -0,87% | 4.599,00 |
| 14.08.2019 | 58,50 | 58,50 | 57,00 | 57,50 | -1,71% | 4.979,00 |
| 13.08.2019 | 58,00 | 59,00 | 57,50 | 58,50 | 2,63% | 3.290,00 |
| 12.08.2019 | 59,00 | 59,50 | 57,00 | 57,00 | -2,56% | 4.457,00 |
| 09.08.2019 | 58,50 | 59,50 | 57,50 | 58,50 | 0,86% | 3.705,00 |
| 08.08.2019 | 57,50 | 58,50 | 57,00 | 58,00 | 0,87% | 3.203,00 |
| 07.08.2019 | 58,00 | 58,50 | 56,00 | 57,50 | 0,00% | 3.801,00 |
| 06.08.2019 | 58,50 | 59,00 | 57,50 | 57,50 | -0,86% | 4.166,00 |
| 05.08.2019 | 58,50 | 59,00 | 57,50 | 58,00 | -1,69% | 3.160,00 |
| 02.08.2019 | 59,50 | 60,00 | 58,50 | 59,00 | -0,84% | 3.098,00 |
| 01.08.2019 | 60,50 | 61,00 | 59,00 | 59,50 | -1,65% | 3.458,00 |
| 31.07.2019 | 60,50 | 60,50 | 59,50 | 60,50 | 0,00% | 2.426,00 |
| 30.07.2019 | 60,50 | 60,50 | 59,00 | 60,50 | 0,00% | 2.837,00 |
| 29.07.2019 | 61,00 | 61,50 | 60,00 | 60,50 | 0,00% | 4.013,00 |
| 26.07.2019 | 60,00 | 62,00 | 59,50 | 60,50 | 0,83% | 3.063,00 |
| 25.07.2019 | 60,50 | 62,00 | 60,00 | 60,00 | -0,83% | 5.314,00 |
| 24.07.2019 | 61,00 | 61,00 | 59,50 | 60,50 | 0,00% | 2.583,00 |
| 23.07.2019 | 60,50 | 61,50 | 60,50 | 60,50 | -0,82% | 1.999,00 |
| 22.07.2019 | 61,50 | 61,50 | 60,50 | 61,00 | 0,00% | 2.415,00 |
| 19.07.2019 | 61,00 | 61,50 | 60,50 | 61,00 | 0,83% | 1.780,00 |
| 18.07.2019 | 61,00 | 61,00 | 60,50 | 60,50 | -0,82% | 2.177,00 |
| 17.07.2019 | 62,00 | 62,50 | 61,00 | 61,00 | -0,81% | 1.930,00 |
| 16.07.2019 | 62,50 | 63,00 | 61,50 | 61,50 | -0,81% | 2.029,00 |
| 15.07.2019 | 62,00 | 63,00 | 62,00 | 62,00 | -0,80% | 3.489,00 |
| 12.07.2019 | 62,50 | 63,00 | 61,00 | 62,50 | -0,62% | 2.728,00 |
| 11.07.2019 | 63,98 | 64,27 | 62,12 | 62,89 | -1,09% | 3.106,00 |
| 10.07.2019 | 63,89 | 63,97 | 63,17 | 63,58 | -0,09% | 2.651,00 |
| 09.07.2019 | 63,49 | 64,35 | 63,16 | 63,64 | 0,33% | 2.699,00 |
| 08.07.2019 | 65,19 | 65,50 | 63,23 | 63,43 | -2,67% | 3.584,00 |
| 05.07.2019 | 67,58 | 67,58 | 64,87 | 65,17 | -3,02% | 5.783,00 |
| 04.07.2019 | 66,69 | 67,50 | 66,45 | 67,20 | 1,05% | 2.423,00 |
| 03.07.2019 | 65,51 | 66,50 | 65,38 | 66,50 | 1,11% | 4.526,00 |
| 02.07.2019 | 64,99 | 65,77 | 64,32 | 65,77 | 1,36% | 3.578,00 |
| 01.07.2019 | 65,23 | 65,69 | 63,90 | 64,89 | 1,79% | 7.811,00 |
| 28.06.2019 | 61,84 | 63,87 | 61,66 | 63,75 | 3,56% | 7.733,00 |
| 27.06.2019 | 60,20 | 62,18 | 60,01 | 61,56 | 2,63% | 13.411,00 |
| 26.06.2019 | 58,74 | 60,50 | 58,40 | 59,98 | 4,04% | 26.363,00 |
| 25.06.2019 | 68,58 | 69,14 | 57,50 | 57,65 | -16,32% | 30.673,00 |
| 24.06.2019 | 69,67 | 69,67 | 68,59 | 68,89 | 1,01% | 1.599,00 |
| 21.06.2019 | 69,51 | 69,61 | 67,56 | 68,20 | -1,87% | 2.546,00 |
| 20.06.2019 | 69,22 | 70,06 | 68,71 | 69,50 | 0,29% | 1.159,00 |
| 19.06.2019 | 69,54 | 70,53 | 68,97 | 69,30 | -1,24% | 979,00 |
| 18.06.2019 | 69,77 | 71,09 | 69,10 | 70,17 | -0,34% | 3.219,00 |
| 17.06.2019 | 69,84 | 70,57 | 69,84 | 70,41 | -0,09% | 799,00 |
| 14.06.2019 | 69,80 | 70,47 | 69,57 | 70,47 | 0,67% | 1.611,00 |
| 13.06.2019 | 70,12 | 70,17 | 69,46 | 70,00 | 0,36% | 582,00 |
| 12.06.2019 | 68,68 | 69,98 | 68,68 | 69,75 | 0,52% | 1.300,00 |
| 11.06.2019 | 68,43 | 69,70 | 68,01 | 69,39 | 1,98% | 2.056,00 |
| 10.06.2019 | 69,29 | 69,59 | 67,91 | 68,04 | -0,23% | 1.209,00 |
| 07.06.2019 | 68,31 | 69,10 | 68,20 | 68,20 | -0,57% | 1.798,00 |
| 06.06.2019 | 68,36 | 68,89 | 68,20 | 68,59 | 0,37% | 2.303,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen