Börse:
90,710€
-0,71%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
90,610€
Ask:
90,810€
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 91,50 | 92,15 | 89,93 | 90,49 | -0,96% | 4.527,00 |
| 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 |
| 17.12.2020 | 85,94 | 86,14 | 84,93 | 85,49 | -0,77% | 5.042,00 |
| 16.12.2020 | 84,72 | 86,42 | 83,53 | 86,15 | 1,92% | 3.679,00 |
| 15.12.2020 | 86,12 | 87,59 | 84,16 | 84,53 | -1,57% | 7.627,00 |
| 14.12.2020 | 88,58 | 89,09 | 85,85 | 85,87 | -2,13% | 4.504,00 |
| 11.12.2020 | 88,47 | 88,68 | 87,23 | 87,74 | -1,03% | 2.711,00 |
| 10.12.2020 | 89,92 | 90,18 | 87,99 | 88,66 | -1,64% | 5.656,00 |
| 09.12.2020 | 88,79 | 90,29 | 88,50 | 90,13 | 1,33% | 7.627,00 |
| 08.12.2020 | 87,22 | 89,46 | 86,73 | 88,95 | 1,75% | 3.636,00 |
| 07.12.2020 | 88,10 | 88,75 | 86,60 | 87,42 | -1,14% | 4.261,00 |
| 04.12.2020 | 86,34 | 88,43 | 86,22 | 88,43 | 2,65% | 4.769,00 |
| 03.12.2020 | 86,68 | 86,90 | 85,94 | 86,15 | -0,74% | 4.806,00 |
| 02.12.2020 | 86,21 | 87,11 | 85,79 | 86,79 | 0,49% | 4.724,00 |
| 01.12.2020 | 87,68 | 88,55 | 86,35 | 86,37 | -1,84% | 10.319,00 |
| 30.11.2020 | 88,15 | 88,15 | 86,69 | 87,99 | -0,08% | 8.106,00 |
| 27.11.2020 | 88,05 | 88,62 | 87,47 | 88,06 | 0,02% | 4.413,00 |
| 26.11.2020 | 87,62 | 88,15 | 87,49 | 88,04 | 0,80% | 3.592,00 |
| 25.11.2020 | 87,56 | 88,00 | 86,86 | 87,34 | -0,17% | 6.871,00 |
| 24.11.2020 | 87,05 | 88,30 | 86,58 | 87,49 | 1,25% | 9.831,00 |
| 23.11.2020 | 85,40 | 86,96 | 85,19 | 86,41 | 1,64% | 7.493,00 |
| 20.11.2020 | 83,60 | 85,88 | 83,10 | 85,01 | 1,29% | 7.365,00 |
| 19.11.2020 | 83,58 | 84,60 | 83,37 | 83,93 | 0,59% | 6.456,00 |
| 18.11.2020 | 83,90 | 85,18 | 83,42 | 83,44 | -0,16% | 13.617,00 |
| 17.11.2020 | 84,50 | 84,93 | 83,24 | 83,57 | 0,57% | 14.285,00 |
| 16.11.2020 | 84,18 | 84,91 | 83,06 | 83,10 | -0,76% | 4.849,00 |
| 13.11.2020 | 82,35 | 84,17 | 81,92 | 83,73 | 1,35% | 7.131,00 |
| 12.11.2020 | 83,02 | 83,27 | 81,64 | 82,62 | -0,88% | 3.709,00 |
| 11.11.2020 | 83,54 | 84,88 | 82,47 | 83,35 | -0,46% | 3.955,00 |
| 10.11.2020 | 80,39 | 83,95 | 79,76 | 83,73 | 3,90% | 8.311,00 |
| 09.11.2020 | 79,01 | 81,95 | 78,88 | 80,59 | 3,09% | 9.704,00 |
| 06.11.2020 | 78,85 | 79,15 | 77,26 | 78,18 | -1,38% | 2.814,00 |
| 05.11.2020 | 80,82 | 82,60 | 78,65 | 79,27 | -1,60% | 7.317,00 |
| 04.11.2020 | 75,96 | 83,26 | 75,62 | 80,56 | 7,08% | 18.892,00 |
| 03.11.2020 | 75,89 | 76,27 | 74,73 | 75,23 | -0,79% | 4.378,00 |
| 02.11.2020 | 73,10 | 76,09 | 73,10 | 75,83 | 3,62% | 10.008,00 |
| 30.10.2020 | 69,50 | 73,75 | 69,00 | 73,18 | 5,50% | 7.654,00 |
| 29.10.2020 | 69,22 | 69,85 | 67,70 | 69,37 | 1,09% | 6.627,00 |
| 28.10.2020 | 70,33 | 70,60 | 68,33 | 68,62 | -2,24% | 9.518,00 |
| 27.10.2020 | 70,98 | 71,70 | 70,09 | 70,19 | -1,20% | 3.718,00 |
| 26.10.2020 | 73,00 | 73,50 | 70,16 | 71,04 | -0,07% | 6.323,00 |
| 23.10.2020 | 71,79 | 71,92 | 70,83 | 71,09 | -0,39% | 5.094,00 |
| 22.10.2020 | 70,16 | 71,82 | 69,26 | 71,37 | 2,07% | 6.410,00 |
| 21.10.2020 | 71,39 | 71,48 | 69,61 | 69,93 | -1,89% | 9.820,00 |
| 20.10.2020 | 71,88 | 72,12 | 70,60 | 71,27 | -0,51% | 5.120,00 |
| 19.10.2020 | 73,97 | 74,30 | 71,48 | 71,64 | -2,72% | 9.733,00 |
| 16.10.2020 | 72,85 | 74,33 | 72,73 | 73,64 | 1,02% | 3.160,00 |
| 15.10.2020 | 73,27 | 73,70 | 72,70 | 72,90 | -0,45% | 6.198,00 |
| 14.10.2020 | 74,72 | 75,01 | 73,12 | 73,23 | -2,11% | 9.479,00 |
| 13.10.2020 | 75,10 | 75,65 | 74,48 | 74,80 | 0,02% | 6.503,00 |
| 12.10.2020 | 75,25 | 75,60 | 73,95 | 74,79 | 0,88% | 10.768,00 |
| 09.10.2020 | 74,42 | 75,30 | 73,95 | 74,14 | -0,17% | 6.960,00 |
| 08.10.2020 | 74,25 | 75,44 | 74,11 | 74,26 | 0,36% | 6.531,00 |
| 07.10.2020 | 73,64 | 74,20 | 73,13 | 73,99 | 1,18% | 7.111,00 |
| 06.10.2020 | 74,91 | 75,22 | 72,99 | 73,13 | -2,00% | 8.697,00 |
| 05.10.2020 | 74,04 | 74,86 | 73,29 | 74,62 | 1,36% | 7.027,00 |
| 02.10.2020 | 73,81 | 74,54 | 73,55 | 73,62 | -0,69% | 3.632,00 |
| 01.10.2020 | 75,02 | 76,00 | 74,01 | 74,13 | -0,99% | 6.720,00 |
| 30.09.2020 | 73,84 | 75,43 | 73,77 | 74,87 | 1,20% | 3.583,00 |
| 29.09.2020 | 75,19 | 75,20 | 73,13 | 73,99 | -0,90% | 3.457,00 |
| 28.09.2020 | 74,12 | 75,61 | 74,10 | 74,66 | 0,61% | 4.658,00 |
| 25.09.2020 | 74,18 | 74,75 | 73,61 | 74,20 | 0,71% | 2.979,00 |
| 24.09.2020 | 74,94 | 75,37 | 73,30 | 73,68 | -1,35% | 4.253,00 |
| 23.09.2020 | 76,03 | 76,70 | 74,69 | 74,69 | -1,20% | 4.125,00 |
| 22.09.2020 | 75,35 | 76,71 | 75,04 | 75,60 | -0,08% | - |
| 21.09.2020 | 76,65 | 76,82 | 74,23 | 75,66 | -0,53% | 8.496,00 |
| 18.09.2020 | 75,78 | 76,62 | 74,99 | 76,06 | 0,50% | 4.327,00 |
| 17.09.2020 | 76,30 | 76,91 | 75,62 | 75,69 | -0,63% | 3.233,00 |
| 16.09.2020 | 76,95 | 77,27 | 76,11 | 76,17 | -0,80% | 3.628,00 |
| 15.09.2020 | 76,14 | 77,60 | 76,14 | 76,78 | 0,62% | 7.033,00 |
| 14.09.2020 | 76,00 | 76,94 | 75,33 | 76,31 | 0,75% | 2.382,00 |
| 11.09.2020 | 76,19 | 76,66 | 75,32 | 75,74 | -0,21% | 3.468,00 |
| 10.09.2020 | 77,65 | 77,96 | 75,78 | 75,90 | -2,26% | 4.486,00 |
| 09.09.2020 | 76,72 | 78,30 | 76,49 | 77,66 | 1,36% | 3.916,00 |
| 08.09.2020 | 78,86 | 78,93 | 75,92 | 76,62 | -2,65% | 9.671,00 |
| 07.09.2020 | 77,65 | 79,35 | 77,65 | 78,70 | 0,96% | 6.338,00 |
| 04.09.2020 | 77,44 | 78,84 | 76,77 | 77,95 | 0,40% | 4.704,00 |
| 03.09.2020 | 79,92 | 80,31 | 77,00 | 77,64 | -2,54% | 5.426,00 |
| 02.09.2020 | 77,96 | 79,66 | 77,68 | 79,66 | 2,89% | 5.732,00 |