154,190€
-0,36%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 153,91 | 155,04 | 153,36 | 154,21 | -0,35% | 112,00 |
| 18.04.2024 | 154,46 | 157,11 | 153,84 | 154,75 | 0,44% | 3.062,00 |
| 17.04.2024 | 153,20 | 154,82 | 151,94 | 154,07 | 0,77% | 1.140,00 |
| 16.04.2024 | 152,18 | 154,10 | 151,28 | 152,89 | 0,53% | 1.116,00 |
| 15.04.2024 | 152,38 | 154,78 | 151,56 | 152,08 | -0,16% | 2.409,00 |
| 12.04.2024 | 154,28 | 156,56 | 150,56 | 152,33 | -2,45% | 3.219,00 |
| 11.04.2024 | 157,30 | 158,78 | 156,02 | 156,15 | -0,81% | 1.819,00 |
| 10.04.2024 | 157,76 | 158,60 | 153,72 | 157,42 | 0,50% | 5.317,00 |
| 09.04.2024 | 156,46 | 157,60 | 154,23 | 156,63 | 0,15% | 1.210,00 |
| 08.04.2024 | 156,38 | 158,56 | 155,46 | 156,39 | -0,52% | 4.101,00 |
| 05.04.2024 | 156,02 | 158,02 | 154,38 | 157,21 | 1,53% | 2.812,00 |
| 04.04.2024 | 164,50 | 164,52 | 154,44 | 154,84 | -5,47% | 7.864,00 |
| 03.04.2024 | 167,44 | 168,28 | 163,07 | 163,80 | -2,44% | 1.986,00 |
| 02.04.2024 | 168,31 | 168,98 | 165,88 | 167,89 | -0,42% | 1.739,00 |
| 28.03.2024 | 166,25 | 168,95 | 166,20 | 168,60 | 1,20% | 3.081,00 |
| 27.03.2024 | 165,45 | 166,80 | 164,70 | 166,60 | 0,63% | 940,00 |
| 26.03.2024 | 163,80 | 166,00 | 163,50 | 165,55 | 0,52% | 2.078,00 |
| 25.03.2024 | 164,70 | 165,60 | 164,40 | 164,70 | -0,27% | 3.262,00 |
| 22.03.2024 | 164,00 | 165,60 | 163,25 | 165,15 | 1,01% | 2.748,00 |
| 21.03.2024 | 161,60 | 163,65 | 160,80 | 163,50 | 1,24% | 1.295,00 |
| 20.03.2024 | 164,10 | 166,10 | 160,95 | 161,50 | -2,24% | 1.684,00 |
| 19.03.2024 | 164,10 | 165,60 | 163,70 | 165,20 | 0,58% | 1.924,00 |
| 18.03.2024 | 164,15 | 165,10 | 163,05 | 164,25 | 0,34% | 1.030,00 |
| 15.03.2024 | 167,20 | 167,80 | 163,05 | 163,70 | -1,59% | 1.324,00 |
| 14.03.2024 | 164,55 | 167,25 | 163,75 | 166,35 | 1,25% | 657,00 |
| 13.03.2024 | 165,70 | 167,30 | 163,80 | 164,30 | -1,35% | 1.217,00 |
| 12.03.2024 | 164,20 | 167,55 | 163,10 | 166,55 | 1,34% | 1.630,00 |
| 11.03.2024 | 163,70 | 165,90 | 162,20 | 164,35 | 0,46% | 2.159,00 |
| 08.03.2024 | 164,95 | 166,15 | 163,45 | 163,60 | -0,82% | 2.588,00 |
| 07.03.2024 | 165,90 | 167,50 | 164,00 | 164,95 | -0,72% | 2.816,00 |
| 06.03.2024 | 165,40 | 167,15 | 163,65 | 166,15 | 0,64% | 2.119,00 |
| 05.03.2024 | 162,90 | 165,35 | 161,95 | 165,10 | 1,29% | 3.366,00 |
| 04.03.2024 | 164,80 | 165,80 | 162,40 | 163,00 | -1,27% | 2.361,00 |
| 01.03.2024 | 162,40 | 165,35 | 161,80 | 165,10 | 1,29% | 2.146,00 |
| 29.02.2024 | 165,00 | 165,00 | 162,30 | 163,00 | -0,67% | 2.960,00 |
| 28.02.2024 | 165,15 | 166,35 | 163,25 | 164,10 | -0,55% | 1.841,00 |
| 27.02.2024 | 164,65 | 165,90 | 163,25 | 165,00 | 0,12% | 2.341,00 |
| 26.02.2024 | 163,80 | 165,75 | 162,60 | 164,80 | 0,00% | 3.368,00 |
| 23.02.2024 | 163,45 | 165,20 | 162,30 | 164,80 | 0,83% | 1.471,00 |
| 22.02.2024 | 162,00 | 163,85 | 159,50 | 163,45 | 0,96% | 2.473,00 |
| 21.02.2024 | 162,55 | 163,60 | 160,65 | 161,90 | -0,37% | 2.097,00 |
| 20.02.2024 | 166,30 | 166,30 | 161,45 | 162,50 | -2,05% | 2.755,00 |
| 19.02.2024 | 165,40 | 166,40 | 164,20 | 165,90 | 0,79% | 1.285,00 |
| 16.02.2024 | 164,30 | 165,90 | 162,70 | 164,60 | 0,46% | 3.726,00 |
| 15.02.2024 | 162,00 | 164,10 | 161,20 | 163,85 | 0,89% | 2.796,00 |
| 14.02.2024 | 161,70 | 163,05 | 161,00 | 162,40 | 0,43% | 1.329,00 |
| 13.02.2024 | 160,00 | 163,45 | 159,60 | 161,70 | 0,59% | 2.376,00 |
| 12.02.2024 | 160,90 | 162,20 | 160,00 | 160,75 | -0,28% | 4.979,00 |
| 09.02.2024 | 162,20 | 163,20 | 160,45 | 161,20 | -0,56% | 1.432,00 |
| 08.02.2024 | 162,20 | 163,50 | 161,50 | 162,10 | -0,12% | 2.543,00 |
| 07.02.2024 | 162,00 | 163,00 | 160,10 | 162,30 | 0,87% | 2.547,00 |
| 06.02.2024 | 158,80 | 161,90 | 157,75 | 160,90 | 0,94% | 2.910,00 |
| 05.02.2024 | 157,00 | 161,35 | 156,20 | 159,40 | 2,08% | 4.020,00 |
| 02.02.2024 | 153,80 | 160,15 | 151,25 | 156,15 | 1,26% | 4.371,00 |
| 01.02.2024 | 151,60 | 154,20 | 150,30 | 154,20 | 1,31% | 2.403,00 |
| 31.01.2024 | 152,50 | 153,50 | 151,20 | 152,20 | 0,20% | 1.562,00 |
| 30.01.2024 | 151,20 | 152,20 | 150,20 | 151,90 | 0,36% | 1.724,00 |
| 29.01.2024 | 151,65 | 154,25 | 151,10 | 151,35 | -0,07% | 2.753,00 |
| 26.01.2024 | 152,40 | 152,90 | 150,50 | 151,45 | -0,62% | 1.467,00 |
| 25.01.2024 | 150,50 | 152,40 | 150,10 | 152,40 | 0,99% | 2.541,00 |
| 24.01.2024 | 154,25 | 154,90 | 150,80 | 150,90 | -2,24% | 2.710,00 |
| 23.01.2024 | 150,80 | 154,40 | 150,50 | 154,35 | 1,61% | 2.472,00 |
| 22.01.2024 | 150,90 | 151,90 | 150,10 | 151,90 | 0,53% | 3.367,00 |
| 19.01.2024 | 149,90 | 151,35 | 149,15 | 151,10 | 0,70% | 1.979,00 |
| 18.01.2024 | 148,70 | 150,60 | 147,75 | 150,05 | 0,77% | 2.072,00 |
| 17.01.2024 | 148,30 | 150,10 | 147,40 | 148,90 | 0,20% | 1.514,00 |
| 16.01.2024 | 148,15 | 149,30 | 147,60 | 148,60 | 0,34% | 24.594,00 |
| 15.01.2024 | 148,10 | 148,90 | 146,60 | 148,10 | -0,13% | 1.622,00 |
| 12.01.2024 | 149,00 | 149,70 | 146,50 | 148,30 | -0,70% | 1.564,00 |
| 11.01.2024 | 150,20 | 151,15 | 148,90 | 149,35 | -0,63% | 3.558,00 |
| 10.01.2024 | 148,40 | 150,60 | 147,60 | 150,30 | 1,28% | 2.804,00 |
| 09.01.2024 | 147,35 | 149,40 | 146,85 | 148,40 | 0,64% | 2.136,00 |
| 08.01.2024 | 148,40 | 149,50 | 145,65 | 147,45 | -0,64% | 3.324,00 |
| 05.01.2024 | 147,65 | 148,60 | 146,75 | 148,40 | 0,61% | 2.503,00 |
| 04.01.2024 | 144,70 | 148,30 | 143,40 | 147,50 | 0,37% | 4.217,00 |
| 03.01.2024 | 145,80 | 148,30 | 145,20 | 146,95 | 0,58% | 3.621,00 |
| 02.01.2024 | 140,45 | 146,30 | 139,70 | 146,10 | 4,43% | 4.968,00 |
| 29.12.2023 | 139,75 | 140,40 | 139,20 | 139,90 | 0,00% | 1.058,00 |
| 28.12.2023 | 139,40 | 140,30 | 138,50 | 139,90 | 0,43% | 2.827,00 |
| 27.12.2023 | 139,90 | 140,20 | 138,00 | 139,30 | -0,96% | 3.824,00 |
| 22.12.2023 | 137,90 | 141,15 | 137,20 | 140,65 | 1,33% | 2.207,00 |
| 21.12.2023 | 138,85 | 139,80 | 137,80 | 138,80 | 0,11% | 1.999,00 |
| 20.12.2023 | 140,80 | 141,20 | 138,60 | 138,65 | -0,89% | 3.798,00 |
| 19.12.2023 | 140,30 | 141,10 | 138,90 | 139,90 | -0,43% | 2.285,00 |
| 18.12.2023 | 142,10 | 142,10 | 138,00 | 140,50 | -0,78% | 3.701,00 |
| 15.12.2023 | 141,20 | 142,75 | 140,60 | 141,60 | 0,46% | 2.381,00 |
| 14.12.2023 | 141,85 | 142,60 | 138,95 | 140,95 | -0,74% | 6.017,00 |
| 13.12.2023 | 142,15 | 142,90 | 140,90 | 142,00 | 0,14% | 3.581,00 |
| 12.12.2023 | 141,00 | 142,30 | 139,40 | 141,80 | 0,93% | 3.959,00 |
| 11.12.2023 | 139,20 | 142,10 | 138,10 | 140,50 | 1,30% | 4.285,00 |
| 08.12.2023 | 137,25 | 139,40 | 136,60 | 138,70 | 1,39% | 2.230,00 |
| 07.12.2023 | 135,65 | 137,55 | 134,70 | 136,80 | 0,59% | 2.690,00 |
| 06.12.2023 | 134,60 | 136,60 | 133,50 | 136,00 | 1,64% | 2.241,00 |
| 05.12.2023 | 132,75 | 134,60 | 131,70 | 133,80 | 0,53% | 2.184,00 |
| 04.12.2023 | 131,75 | 134,60 | 131,20 | 133,10 | 1,06% | 4.113,00 |
| 01.12.2023 | 130,65 | 132,70 | 130,65 | 131,70 | 0,69% | 7.246,00 |
| 30.11.2023 | 126,80 | 131,10 | 126,00 | 130,80 | 3,69% | 3.759,00 |
| 29.11.2023 | 125,90 | 126,80 | 125,35 | 126,15 | 0,36% | 4.250,00 |
| 28.11.2023 | 127,70 | 127,70 | 125,50 | 125,70 | -0,87% | 4.804,00 |
| 27.11.2023 | 126,90 | 127,50 | 125,95 | 126,80 | 0,00% | 3.589,00 |