Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 159,26 | 159,28 | 157,02 | 157,48 | -0,62% | 362,00 |
| 23.04.2024 | 158,06 | 158,54 | 157,10 | 158,46 | 0,15% | 653,00 |
| 22.04.2024 | 155,94 | 158,46 | 155,54 | 158,22 | 1,93% | 612,00 |
| 19.04.2024 | 154,60 | 155,46 | 153,52 | 155,22 | -0,44% | 361,00 |
| 18.04.2024 | 154,40 | 157,08 | 154,18 | 155,90 | 1,48% | 314,00 |
| 17.04.2024 | 152,60 | 154,44 | 152,60 | 153,62 | -0,10% | 3.194,00 |
| 16.04.2024 | 151,98 | 153,84 | 151,38 | 153,78 | 0,31% | 452,00 |
| 15.04.2024 | 152,72 | 153,48 | 151,96 | 153,30 | 0,66% | 694,00 |
| 12.04.2024 | 156,04 | 156,54 | 152,10 | 152,30 | -2,88% | 322,00 |
| 11.04.2024 | 157,70 | 158,06 | 156,72 | 156,82 | -0,10% | 478,00 |
| 10.04.2024 | 156,36 | 157,36 | 155,64 | 156,98 | 0,89% | 1.143,00 |
| 09.04.2024 | 156,86 | 157,26 | 154,60 | 155,60 | -1,01% | 147,00 |
| 08.04.2024 | 158,16 | 158,16 | 155,68 | 157,18 | 0,11% | 629,00 |
| 05.04.2024 | 155,70 | 157,00 | 154,60 | 157,00 | -1,94% | 2.214,00 |
| 04.04.2024 | 163,88 | 164,56 | 160,10 | 160,10 | -2,69% | 768,00 |
| 03.04.2024 | 167,46 | 168,06 | 164,52 | 164,52 | -1,76% | 255,00 |
| 02.04.2024 | 168,24 | 168,92 | 166,40 | 167,46 | -0,20% | 703,00 |
| 28.03.2024 | 167,20 | 168,50 | 167,00 | 167,80 | 1,39% | 567,00 |
| 27.03.2024 | 165,40 | 166,40 | 165,30 | 165,50 | 0,12% | 638,00 |
| 26.03.2024 | 164,80 | 165,80 | 163,70 | 165,30 | 0,12% | 1.070,00 |
| 25.03.2024 | 164,60 | 165,60 | 164,60 | 165,10 | 0,24% | 106,00 |
| 22.03.2024 | 163,50 | 164,70 | 163,10 | 164,70 | 1,35% | 173,00 |
| 21.03.2024 | 162,00 | 163,30 | 160,00 | 162,50 | -0,25% | 790,00 |
| 20.03.2024 | 166,30 | 166,30 | 162,90 | 162,90 | -1,09% | 135,00 |
| 19.03.2024 | 165,90 | 165,90 | 164,60 | 164,70 | 0,24% | 9,00 |
| 18.03.2024 | 164,00 | 164,90 | 163,00 | 164,30 | -0,48% | 101,00 |
| 15.03.2024 | 166,90 | 167,00 | 164,50 | 165,10 | -0,66% | 276,00 |
| 14.03.2024 | 165,50 | 166,20 | 164,00 | 166,20 | 0,36% | 81,00 |
| 13.03.2024 | 167,50 | 167,50 | 165,20 | 165,60 | -0,42% | 1.024,00 |
| 12.03.2024 | 164,50 | 166,70 | 164,10 | 166,30 | 1,90% | 253,00 |
| 11.03.2024 | 165,10 | 165,70 | 162,70 | 163,20 | -1,45% | 1.120,00 |
| 08.03.2024 | 165,20 | 165,60 | 164,50 | 165,60 | 0,36% | 409,00 |
| 07.03.2024 | 166,30 | 167,00 | 164,80 | 165,00 | -0,48% | 815,00 |
| 06.03.2024 | 164,30 | 166,10 | 163,80 | 165,80 | 0,36% | 687,00 |
| 05.03.2024 | 163,20 | 165,20 | 162,60 | 165,20 | 0,49% | 659,00 |
| 04.03.2024 | 166,00 | 166,00 | 164,00 | 164,40 | 0,43% | 295,00 |
| 01.03.2024 | 163,00 | 163,90 | 162,60 | 163,70 | 0,31% | 789,00 |
| 29.02.2024 | 164,40 | 164,50 | 162,80 | 163,20 | -0,24% | 776,00 |
| 28.02.2024 | 165,70 | 166,10 | 163,60 | 163,60 | -0,55% | 564,00 |
| 27.02.2024 | 164,60 | 165,10 | 163,70 | 164,50 | -0,36% | 405,00 |
| 26.02.2024 | 164,00 | 165,80 | 163,60 | 165,10 | 0,73% | 1.095,00 |
| 23.02.2024 | 162,90 | 165,10 | 162,80 | 163,90 | 0,92% | 518,00 |
| 22.02.2024 | 161,40 | 162,40 | 159,20 | 162,40 | 0,43% | 514,00 |
| 21.02.2024 | 163,90 | 163,90 | 161,10 | 161,70 | -1,64% | 623,00 |
| 20.02.2024 | 164,60 | 165,90 | 163,00 | 164,40 | -0,96% | 713,00 |
| 19.02.2024 | 164,70 | 166,00 | 164,20 | 166,00 | 0,79% | 306,00 |
| 16.02.2024 | 163,70 | 164,70 | 163,70 | 164,70 | 1,10% | 691,00 |
| 15.02.2024 | 162,80 | 163,10 | 161,30 | 162,90 | 0,62% | 1.046,00 |
| 14.02.2024 | 162,20 | 162,50 | 160,80 | 161,90 | 0,43% | 262,00 |
| 13.02.2024 | 160,50 | 162,70 | 159,90 | 161,20 | 0,19% | 1.083,00 |
| 12.02.2024 | 161,10 | 161,50 | 160,20 | 160,90 | -0,37% | 691,00 |
| 09.02.2024 | 162,00 | 162,60 | 161,50 | 161,50 | -0,80% | 760,00 |
| 08.02.2024 | 162,00 | 163,40 | 161,20 | 162,80 | 0,49% | 487,00 |
| 07.02.2024 | 161,60 | 162,60 | 160,40 | 162,00 | 1,95% | 1.132,00 |
| 06.02.2024 | 159,20 | 160,30 | 158,20 | 158,90 | -1,06% | 1.972,00 |
| 05.02.2024 | 156,40 | 160,60 | 156,40 | 160,60 | 2,23% | 366,00 |
| 02.02.2024 | 153,50 | 159,90 | 151,70 | 157,10 | 2,68% | 3.637,00 |
| 01.02.2024 | 152,40 | 153,90 | 151,30 | 153,00 | 0,79% | 437,00 |
| 31.01.2024 | 152,40 | 153,00 | 151,50 | 151,80 | 0,46% | 559,00 |
| 30.01.2024 | 151,60 | 152,10 | 150,70 | 151,10 | -0,53% | 195,00 |
| 29.01.2024 | 151,30 | 154,20 | 151,30 | 151,90 | 0,66% | 1.634,00 |
| 26.01.2024 | 152,60 | 152,60 | 150,90 | 150,90 | -0,20% | 445,00 |
| 25.01.2024 | 151,10 | 151,20 | 150,40 | 151,20 | -0,72% | 358,00 |
| 24.01.2024 | 153,70 | 154,40 | 152,20 | 152,30 | -0,78% | 736,00 |
| 23.01.2024 | 151,60 | 153,50 | 151,20 | 153,50 | 1,59% | 486,00 |
| 22.01.2024 | 150,80 | 151,60 | 149,80 | 151,10 | 0,00% | 965,00 |
| 19.01.2024 | 150,00 | 151,10 | 149,70 | 151,10 | 1,07% | 668,00 |
| 18.01.2024 | 149,00 | 149,50 | 148,20 | 149,50 | -0,27% | 221,00 |
| 17.01.2024 | 148,70 | 150,00 | 147,60 | 149,90 | 0,74% | 553,00 |
| 16.01.2024 | 148,80 | 148,80 | 148,50 | 148,80 | 0,47% | 86.235,00 |
| 15.01.2024 | 148,50 | 148,60 | 147,70 | 148,10 | -0,40% | 472,00 |
| 12.01.2024 | 149,40 | 149,40 | 147,80 | 148,70 | -0,40% | 160,00 |
| 11.01.2024 | 150,40 | 151,40 | 149,30 | 149,30 | -0,80% | 842,00 |
| 10.01.2024 | 148,90 | 150,50 | 148,10 | 150,50 | 1,14% | 705,00 |
| 09.01.2024 | 146,80 | 149,00 | 146,60 | 148,80 | 1,50% | 260,00 |
| 08.01.2024 | 148,00 | 149,40 | 146,00 | 146,60 | -1,15% | 517,00 |
| 05.01.2024 | 147,90 | 148,30 | 146,80 | 148,30 | 0,47% | 372,00 |
| 04.01.2024 | 144,70 | 147,60 | 143,80 | 147,60 | 0,41% | 341,00 |
| 03.01.2024 | 146,20 | 147,90 | 145,30 | 147,00 | 1,24% | 1.005,00 |
| 02.01.2024 | 140,50 | 145,50 | 140,20 | 145,20 | 3,64% | 684,00 |
| 29.12.2023 | 139,80 | 140,10 | 139,50 | 140,10 | 0,07% | 130,00 |
| 28.12.2023 | 139,20 | 140,00 | 138,40 | 140,00 | 0,72% | 367,00 |
| 27.12.2023 | 140,00 | 140,00 | 138,70 | 139,00 | -1,42% | 429,00 |
| 22.12.2023 | 138,50 | 141,00 | 137,80 | 141,00 | 1,73% | 1.102,00 |
| 21.12.2023 | 138,60 | 138,70 | 138,10 | 138,60 | -1,21% | 202,00 |
| 20.12.2023 | 140,70 | 140,80 | 139,50 | 140,30 | 0,00% | 471,00 |
| 19.12.2023 | 140,80 | 140,80 | 139,70 | 140,30 | -0,57% | 401,00 |
| 18.12.2023 | 141,20 | 141,20 | 139,10 | 141,10 | -0,14% | 536,00 |
| 15.12.2023 | 141,20 | 142,50 | 141,10 | 141,30 | 1,44% | 352,00 |
| 14.12.2023 | 142,00 | 142,00 | 139,30 | 139,30 | -2,25% | 2.932,00 |
| 13.12.2023 | 142,10 | 142,50 | 141,60 | 142,50 | 0,78% | 188,00 |
| 12.12.2023 | 140,10 | 141,40 | 139,70 | 141,40 | 0,00% | 1.076,00 |
| 11.12.2023 | 138,80 | 141,80 | 138,10 | 141,40 | 1,87% | 1.275,00 |
| 08.12.2023 | 137,50 | 138,80 | 137,10 | 138,80 | 1,17% | 1.291,00 |
| 07.12.2023 | 135,10 | 137,20 | 135,00 | 137,20 | 1,48% | 326,00 |
| 06.12.2023 | 133,70 | 135,30 | 133,60 | 135,20 | 1,43% | 478,00 |
| 05.12.2023 | 133,20 | 133,40 | 132,20 | 133,30 | -0,60% | 243,00 |
| 04.12.2023 | 133,20 | 134,40 | 131,70 | 134,10 | 2,05% | 490,00 |
| 01.12.2023 | 130,60 | 132,50 | 130,40 | 131,40 | 1,15% | 1.415,00 |
| 30.11.2023 | 128,00 | 129,90 | 126,50 | 129,90 | 2,77% | 909,00 |