158,850€
1,26%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 158,88 | 160,41 | 158,12 | 158,94 | 1,31% | - |
| 23.04.2024 | 156,88 | 156,88 | 156,88 | 156,88 | -0,04% | 10,00 |
| 22.04.2024 | 155,72 | 156,94 | 155,72 | 156,94 | 2,39% | 120,00 |
| 19.04.2024 | 153,28 | 153,28 | 153,28 | 153,28 | -0,09% | - |
| 18.04.2024 | 153,42 | 153,42 | 153,42 | 153,42 | -0,31% | - |
| 17.04.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -0,06% | 65,00 |
| 16.04.2024 | 151,40 | 154,00 | 151,40 | 154,00 | 0,65% | 121,00 |
| 15.04.2024 | 152,00 | 153,44 | 151,60 | 153,00 | 0,43% | 390,00 |
| 12.04.2024 | 154,72 | 156,18 | 152,12 | 152,34 | -2,68% | 304,00 |
| 11.04.2024 | 156,58 | 158,04 | 156,54 | 156,54 | 0,80% | 73,00 |
| 10.04.2024 | 156,90 | 156,90 | 155,30 | 155,30 | -0,13% | 165,00 |
| 09.04.2024 | 155,70 | 155,70 | 155,50 | 155,50 | -0,51% | 5,00 |
| 08.04.2024 | 155,76 | 158,00 | 155,76 | 156,30 | -0,76% | 955,00 |
| 05.04.2024 | 154,70 | 157,50 | 154,50 | 157,50 | -1,03% | 2.112,00 |
| 04.04.2024 | 163,00 | 164,48 | 159,14 | 159,14 | -2,48% | 690,00 |
| 03.04.2024 | 166,62 | 166,62 | 163,18 | 163,18 | -2,23% | 65,00 |
| 02.04.2024 | 167,52 | 168,80 | 166,90 | 166,90 | -0,54% | 69,00 |
| 28.03.2024 | 165,80 | 168,00 | 165,80 | 167,80 | 1,02% | 344,00 |
| 27.03.2024 | 164,90 | 166,50 | 164,90 | 166,10 | 1,22% | 80,00 |
| 26.03.2024 | 164,00 | 164,10 | 164,00 | 164,10 | -0,55% | 189,00 |
| 25.03.2024 | 164,30 | 165,00 | 164,30 | 165,00 | -0,30% | 258,00 |
| 22.03.2024 | 163,20 | 165,50 | 163,20 | 165,50 | 1,53% | 325,00 |
| 21.03.2024 | 161,10 | 163,00 | 161,10 | 163,00 | 0,93% | 132,00 |
| 20.03.2024 | 164,50 | 166,70 | 161,50 | 161,50 | -2,30% | 124,00 |
| 19.03.2024 | 163,50 | 165,40 | 163,50 | 165,30 | 0,49% | 131,00 |
| 18.03.2024 | 164,50 | 164,50 | 163,00 | 164,50 | -1,56% | 800,00 |
| 15.03.2024 | 167,30 | 167,30 | 167,10 | 167,10 | 1,40% | 34,00 |
| 14.03.2024 | 163,80 | 165,40 | 163,80 | 164,80 | 0,24% | 71,00 |
| 13.03.2024 | 164,80 | 165,30 | 164,40 | 164,40 | -0,96% | 51,00 |
| 12.03.2024 | 165,00 | 166,00 | 165,00 | 166,00 | 1,28% | 32,00 |
| 11.03.2024 | 164,00 | 164,00 | 163,90 | 163,90 | -0,79% | 180,00 |
| 08.03.2024 | 164,40 | 165,20 | 164,40 | 165,20 | -1,20% | 31,00 |
| 07.03.2024 | 166,60 | 167,20 | 166,60 | 167,20 | 0,24% | 55,00 |
| 06.03.2024 | 165,70 | 166,80 | 163,80 | 166,80 | 1,40% | 88,00 |
| 05.03.2024 | 162,10 | 165,40 | 162,10 | 164,50 | -0,30% | 132,00 |
| 04.03.2024 | 164,00 | 165,00 | 164,00 | 165,00 | 0,79% | 59,00 |
| 01.03.2024 | 162,10 | 163,70 | 162,10 | 163,70 | 0,61% | 120,00 |
| 29.02.2024 | 165,10 | 165,10 | 162,70 | 162,70 | -0,55% | 19,00 |
| 28.02.2024 | 164,40 | 164,40 | 163,60 | 163,60 | -0,61% | 26,00 |
| 27.02.2024 | 163,90 | 164,60 | 163,80 | 164,60 | -0,54% | 236,00 |
| 26.02.2024 | 163,50 | 165,50 | 162,60 | 165,50 | 0,06% | 212,00 |
| 23.02.2024 | 162,50 | 165,40 | 162,40 | 165,40 | 2,92% | 40,00 |
| 22.02.2024 | 161,80 | 162,70 | 160,20 | 160,70 | -0,50% | 383,00 |
| 21.02.2024 | 161,50 | 163,30 | 161,50 | 161,50 | -2,48% | 397,00 |
| 20.02.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -0,30% | 20,00 |
| 19.02.2024 | 163,90 | 166,10 | 163,90 | 166,10 | 0,97% | 182,00 |
| 16.02.2024 | 164,00 | 164,90 | 163,80 | 164,50 | 0,98% | 105,00 |
| 15.02.2024 | 161,80 | 163,30 | 161,80 | 162,90 | 1,05% | 233,00 |
| 14.02.2024 | 161,50 | 162,30 | 161,20 | 161,20 | -0,12% | 81,00 |
| 13.02.2024 | 160,00 | 161,90 | 159,00 | 161,40 | 0,25% | 715,00 |
| 12.02.2024 | 160,50 | 161,90 | 160,50 | 161,00 | -0,31% | 123,00 |
| 09.02.2024 | 162,90 | 162,90 | 161,50 | 161,50 | -0,31% | 564,00 |
| 08.02.2024 | 161,50 | 163,00 | 161,50 | 162,00 | -0,25% | 12,00 |
| 07.02.2024 | 161,70 | 162,50 | 160,20 | 162,40 | 0,68% | 450,00 |
| 06.02.2024 | 158,60 | 161,30 | 158,60 | 161,30 | 0,94% | 196,00 |
| 05.02.2024 | 155,70 | 160,70 | 155,70 | 159,80 | -0,12% | 307,00 |
| 02.02.2024 | 153,80 | 160,00 | 153,80 | 160,00 | 3,69% | 353,00 |
| 01.02.2024 | 152,00 | 154,30 | 151,60 | 154,30 | 1,51% | 186,00 |
| 31.01.2024 | 151,30 | 152,90 | 151,30 | 152,00 | 0,40% | 20,00 |
| 30.01.2024 | 150,50 | 151,70 | 150,50 | 151,40 | -0,53% | 130,00 |
| 29.01.2024 | 150,80 | 152,60 | 150,80 | 152,20 | 1,00% | 485,00 |
| 26.01.2024 | 151,30 | 152,60 | 150,70 | 150,70 | -0,66% | 175,00 |
| 25.01.2024 | 151,00 | 151,70 | 151,00 | 151,70 | 0,20% | 70,00 |
| 24.01.2024 | 153,70 | 153,70 | 151,40 | 151,40 | -1,43% | 1.491,00 |
| 23.01.2024 | 150,90 | 153,90 | 150,90 | 153,60 | 1,65% | 160,00 |
| 22.01.2024 | 151,10 | 151,10 | 150,30 | 151,10 | 0,13% | 179,00 |
| 19.01.2024 | 149,40 | 151,30 | 149,40 | 150,90 | 0,60% | 344,00 |
| 18.01.2024 | 148,20 | 150,00 | 148,20 | 150,00 | 0,40% | 20,00 |
| 17.01.2024 | 147,50 | 149,40 | 147,50 | 149,40 | 0,34% | 144,00 |
| 16.01.2024 | 147,60 | 148,90 | 147,60 | 148,90 | 1,09% | 25,00 |
| 15.01.2024 | 147,90 | 148,50 | 147,10 | 147,30 | -1,21% | 150,00 |
| 12.01.2024 | 147,00 | 149,60 | 147,00 | 149,10 | -0,13% | 51,00 |
| 11.01.2024 | 151,20 | 151,30 | 149,30 | 149,30 | 0,07% | 211,00 |
| 10.01.2024 | 147,80 | 149,20 | 147,80 | 149,20 | 0,74% | 110,00 |
| 09.01.2024 | 146,60 | 148,30 | 146,60 | 148,10 | 1,51% | 529,00 |
| 08.01.2024 | 147,50 | 149,40 | 145,80 | 145,90 | -1,35% | 107,00 |
| 05.01.2024 | 147,00 | 148,10 | 147,00 | 147,90 | 0,61% | 378,00 |
| 04.01.2024 | 144,00 | 147,80 | 144,00 | 147,00 | -0,61% | 278,00 |
| 03.01.2024 | 145,10 | 147,90 | 145,10 | 147,90 | 1,02% | 1.162,00 |
| 02.01.2024 | 141,80 | 146,40 | 141,40 | 146,40 | 5,17% | 240,00 |
| 29.12.2023 | 139,20 | 139,20 | 139,20 | 139,20 | 0,29% | - |
| 28.12.2023 | 138,80 | 138,80 | 138,80 | 138,80 | -0,07% | - |
| 27.12.2023 | 138,90 | 138,90 | 138,90 | 138,90 | 0,80% | 40,00 |
| 22.12.2023 | 137,90 | 137,90 | 137,80 | 137,80 | -0,51% | 80,00 |
| 21.12.2023 | 138,20 | 138,80 | 138,00 | 138,50 | -0,57% | 112,00 |
| 20.12.2023 | 139,30 | 139,30 | 139,30 | 139,30 | -0,78% | - |
| 19.12.2023 | 139,70 | 140,40 | 138,80 | 140,40 | 1,23% | 230,00 |
| 18.12.2023 | 140,40 | 140,60 | 138,70 | 138,70 | -1,49% | 43,00 |
| 15.12.2023 | 140,80 | 140,80 | 140,80 | 140,80 | 0,14% | - |
| 14.12.2023 | 141,30 | 142,40 | 139,50 | 140,60 | -0,50% | 318,00 |
| 13.12.2023 | 141,50 | 141,60 | 141,30 | 141,30 | -0,84% | 227,00 |
| 12.12.2023 | 139,70 | 142,50 | 139,70 | 142,50 | 0,92% | 385,00 |
| 11.12.2023 | 139,60 | 141,20 | 138,90 | 141,20 | 2,62% | 467,00 |
| 08.12.2023 | 136,60 | 137,60 | 136,60 | 137,60 | 0,81% | 396,00 |
| 07.12.2023 | 135,50 | 136,50 | 134,10 | 136,50 | 1,41% | 202,00 |
| 06.12.2023 | 133,60 | 134,60 | 133,40 | 134,60 | 0,15% | 61,00 |
| 05.12.2023 | 132,40 | 134,40 | 132,40 | 134,40 | 0,45% | 8,00 |
| 04.12.2023 | 132,40 | 133,80 | 131,60 | 133,80 | 1,52% | 92,00 |
| 01.12.2023 | 129,80 | 131,90 | 129,80 | 131,80 | 2,25% | 200,00 |
| 30.11.2023 | 126,30 | 128,90 | 126,30 | 128,90 | 2,71% | 25,00 |