Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.11.2023 | 127,00 | 127,00 | 125,50 | 126,40 | -0,32% | 1.015,00 |
28.11.2023 | 126,80 | 127,30 | 126,60 | 126,80 | -0,08% | 653,00 |
27.11.2023 | 126,90 | 127,00 | 126,30 | 126,90 | -0,08% | 826,00 |
24.11.2023 | 126,80 | 128,00 | 126,80 | 127,00 | -1,70% | 845,00 |
23.11.2023 | 126,10 | 129,20 | 126,10 | 129,20 | 1,02% | 144,00 |
22.11.2023 | 127,10 | 128,30 | 127,10 | 127,90 | 0,71% | 444,00 |
21.11.2023 | 126,50 | 127,10 | 125,90 | 127,00 | 0,55% | 435,00 |
20.11.2023 | 126,40 | 127,40 | 126,00 | 126,30 | -0,16% | 623,00 |
17.11.2023 | 127,50 | 127,60 | 126,40 | 126,50 | -0,86% | 247,00 |
16.11.2023 | 127,50 | 127,60 | 126,50 | 127,60 | 0,95% | 582,00 |
15.11.2023 | 127,40 | 127,80 | 126,00 | 126,40 | -1,86% | 525,00 |
14.11.2023 | 129,90 | 129,90 | 128,80 | 128,80 | -0,69% | 20,00 |
13.11.2023 | 129,70 | 129,90 | 129,10 | 129,70 | 0,93% | 226,00 |
10.11.2023 | 129,80 | 130,00 | 128,00 | 128,50 | 0,00% | 574,00 |
09.11.2023 | 132,40 | 132,40 | 128,10 | 128,50 | -3,67% | 142,00 |
08.11.2023 | 132,90 | 134,50 | 132,90 | 133,40 | 1,14% | 468,00 |
07.11.2023 | 132,40 | 132,50 | 131,70 | 131,90 | -0,38% | 271,00 |