158,980€
0,67%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 158,41 | 159,09 | 158,39 | 158,98 | 0,67% | - |
| 23.04.2024 | 157,54 | 159,12 | 157,18 | 157,92 | 0,29% | 2.645,00 |
| 22.04.2024 | 155,66 | 159,24 | 155,66 | 157,46 | 1,20% | 1.333,00 |
| 19.04.2024 | 155,04 | 156,26 | 153,26 | 155,60 | 0,58% | 592,00 |
| 18.04.2024 | 154,98 | 157,04 | 153,84 | 154,70 | 0,62% | 3.062,00 |
| 17.04.2024 | 153,56 | 154,60 | 151,94 | 153,74 | 0,18% | 1.140,00 |
| 16.04.2024 | 152,90 | 154,10 | 151,28 | 153,46 | 0,74% | 1.116,00 |
| 15.04.2024 | 152,38 | 154,40 | 151,56 | 152,34 | 0,01% | 2.409,00 |
| 12.04.2024 | 154,28 | 156,56 | 151,00 | 152,32 | -2,72% | 3.219,00 |
| 11.04.2024 | 156,54 | 158,78 | 156,12 | 156,58 | -0,80% | 1.819,00 |
| 10.04.2024 | 158,14 | 158,60 | 153,72 | 157,84 | 1,17% | 5.317,00 |
| 09.04.2024 | 157,18 | 157,44 | 154,26 | 156,02 | -0,31% | 1.210,00 |
| 08.04.2024 | 156,38 | 158,38 | 155,64 | 156,50 | -0,45% | 4.101,00 |
| 05.04.2024 | 156,02 | 158,02 | 154,38 | 157,20 | 1,46% | 2.812,00 |
| 04.04.2024 | 164,50 | 164,52 | 154,44 | 154,94 | -5,33% | 7.954,00 |
| 03.04.2024 | 167,00 | 168,28 | 163,10 | 163,66 | -2,46% | 1.986,00 |
| 02.04.2024 | 168,68 | 168,98 | 166,10 | 167,78 | -0,60% | 1.739,00 |
| 28.03.2024 | 166,70 | 168,90 | 166,50 | 168,80 | 1,38% | 3.081,00 |
| 27.03.2024 | 165,00 | 166,60 | 164,70 | 166,50 | 0,67% | 946,00 |
| 26.03.2024 | 163,80 | 165,90 | 163,60 | 165,40 | 0,49% | 2.078,00 |
| 25.03.2024 | 164,50 | 165,60 | 164,40 | 164,60 | -0,24% | 3.269,00 |
| 22.03.2024 | 164,60 | 165,40 | 163,40 | 165,00 | 0,98% | 2.751,00 |
| 21.03.2024 | 160,80 | 163,60 | 160,80 | 163,40 | 1,11% | 1.302,00 |
| 20.03.2024 | 164,10 | 166,10 | 161,00 | 161,60 | -2,24% | 1.694,00 |
| 19.03.2024 | 164,10 | 165,50 | 164,00 | 165,30 | 0,73% | 1.929,00 |
| 18.03.2024 | 164,50 | 164,80 | 163,10 | 164,10 | 0,12% | 1.032,00 |
| 15.03.2024 | 167,20 | 167,80 | 163,20 | 163,90 | -1,38% | 1.324,00 |
| 14.03.2024 | 165,30 | 167,10 | 163,80 | 166,20 | 1,09% | 661,00 |
| 13.03.2024 | 165,70 | 167,30 | 163,80 | 164,40 | -1,56% | 1.227,00 |
| 12.03.2024 | 163,60 | 167,30 | 163,10 | 167,00 | 1,52% | 1.653,00 |
| 11.03.2024 | 163,70 | 165,40 | 162,20 | 164,50 | 0,12% | 2.162,00 |
| 08.03.2024 | 165,70 | 165,90 | 163,90 | 164,30 | -0,60% | 2.588,00 |
| 07.03.2024 | 166,50 | 167,30 | 164,50 | 165,30 | -0,84% | 2.816,00 |
| 06.03.2024 | 165,40 | 167,10 | 163,70 | 166,70 | 1,21% | 2.119,00 |
| 05.03.2024 | 162,20 | 165,20 | 162,10 | 164,70 | 1,17% | 3.366,00 |
| 04.03.2024 | 165,30 | 165,70 | 162,70 | 162,80 | -1,45% | 2.361,00 |
| 01.03.2024 | 162,40 | 165,20 | 161,80 | 165,20 | 1,16% | 2.146,00 |
| 29.02.2024 | 165,00 | 165,00 | 162,30 | 163,30 | -0,43% | 2.960,00 |
| 28.02.2024 | 165,00 | 166,20 | 163,60 | 164,00 | -0,49% | 1.841,00 |
| 27.02.2024 | 163,90 | 165,90 | 163,50 | 164,80 | -0,12% | 2.341,00 |
| 26.02.2024 | 162,60 | 165,70 | 162,60 | 165,00 | -0,12% | 3.368,00 |
| 23.02.2024 | 164,10 | 165,20 | 162,30 | 165,20 | 1,04% | 1.471,00 |
| 22.02.2024 | 161,20 | 163,70 | 159,50 | 163,50 | 1,30% | 2.473,00 |
| 21.02.2024 | 163,30 | 163,60 | 160,80 | 161,40 | -0,68% | 2.097,00 |
| 20.02.2024 | 166,30 | 166,30 | 161,70 | 162,50 | -1,81% | 2.755,00 |
| 19.02.2024 | 165,40 | 166,40 | 164,20 | 165,50 | 0,12% | 1.285,00 |
| 16.02.2024 | 164,30 | 165,80 | 162,70 | 165,30 | 0,79% | 3.726,00 |
| 15.02.2024 | 162,00 | 164,00 | 161,20 | 164,00 | 1,11% | 2.796,00 |
| 14.02.2024 | 161,00 | 162,90 | 161,00 | 162,20 | 0,43% | 1.329,00 |
| 13.02.2024 | 160,00 | 163,30 | 159,60 | 161,50 | 0,44% | 2.376,00 |
| 12.02.2024 | 160,90 | 162,10 | 160,10 | 160,80 | -0,25% | 4.979,00 |
| 09.02.2024 | 162,90 | 163,20 | 160,50 | 161,20 | -0,80% | 1.432,00 |
| 08.02.2024 | 162,90 | 163,30 | 161,50 | 162,50 | 0,12% | 2.543,00 |
| 07.02.2024 | 162,00 | 163,00 | 160,10 | 162,30 | 0,81% | 2.547,00 |
| 06.02.2024 | 158,00 | 161,90 | 158,00 | 161,00 | 0,56% | 2.910,00 |
| 05.02.2024 | 157,70 | 161,20 | 156,20 | 160,10 | 2,50% | 4.020,00 |
| 02.02.2024 | 153,80 | 160,10 | 151,70 | 156,20 | 1,43% | 4.371,00 |
| 01.02.2024 | 151,60 | 154,10 | 150,30 | 154,00 | 1,18% | 2.403,00 |
| 31.01.2024 | 151,80 | 153,50 | 151,40 | 152,20 | 0,20% | 1.569,00 |
| 30.01.2024 | 151,20 | 152,20 | 150,20 | 151,90 | 0,40% | 1.724,00 |
| 29.01.2024 | 151,30 | 154,00 | 151,10 | 151,30 | 0,20% | 2.753,00 |
| 26.01.2024 | 152,70 | 152,90 | 150,60 | 151,00 | -0,59% | 1.467,00 |
| 25.01.2024 | 150,50 | 152,00 | 150,10 | 151,90 | 0,60% | 2.541,00 |
| 24.01.2024 | 154,90 | 154,90 | 151,00 | 151,00 | -2,20% | 2.710,00 |
| 23.01.2024 | 150,80 | 154,40 | 150,50 | 154,40 | 1,85% | 2.472,00 |
| 22.01.2024 | 150,90 | 151,80 | 150,10 | 151,60 | 0,46% | 3.367,00 |
| 19.01.2024 | 149,30 | 151,30 | 149,30 | 150,90 | 0,47% | 1.979,00 |
| 18.01.2024 | 148,40 | 150,60 | 148,10 | 150,20 | 1,08% | 2.072,00 |
| 17.01.2024 | 148,90 | 150,10 | 147,40 | 148,60 | -0,13% | 1.514,00 |
| 16.01.2024 | 148,70 | 149,30 | 147,60 | 148,80 | 0,13% | 24.594,00 |
| 15.01.2024 | 148,10 | 148,90 | 146,60 | 148,60 | 0,34% | 1.622,00 |
| 12.01.2024 | 149,00 | 149,70 | 146,50 | 148,10 | -0,87% | 1.564,00 |
| 11.01.2024 | 149,50 | 150,90 | 148,90 | 149,40 | -0,47% | 3.558,00 |
| 10.01.2024 | 149,00 | 150,60 | 147,60 | 150,10 | 1,15% | 2.804,00 |
| 09.01.2024 | 147,00 | 149,40 | 147,00 | 148,40 | 0,95% | 2.136,00 |
| 08.01.2024 | 148,40 | 149,50 | 145,80 | 147,00 | -0,74% | 3.324,00 |
| 05.01.2024 | 148,00 | 148,60 | 146,80 | 148,10 | 0,00% | 2.506,00 |
| 04.01.2024 | 145,30 | 148,20 | 143,40 | 148,10 | 0,68% | 4.217,00 |
| 03.01.2024 | 145,20 | 148,20 | 145,20 | 147,10 | 0,82% | 3.621,00 |
| 02.01.2024 | 140,80 | 146,10 | 139,90 | 145,90 | 3,92% | 4.968,00 |
| 29.12.2023 | 140,30 | 140,40 | 139,20 | 140,40 | 0,43% | 1.058,00 |
| 28.12.2023 | 139,90 | 140,20 | 138,50 | 139,80 | 0,43% | 2.827,00 |
| 27.12.2023 | 139,90 | 140,20 | 138,00 | 139,20 | -0,93% | 3.824,00 |
| 22.12.2023 | 138,50 | 141,10 | 137,20 | 140,50 | 1,37% | 2.207,00 |
| 21.12.2023 | 139,50 | 139,80 | 137,80 | 138,60 | -0,36% | 1.999,00 |
| 20.12.2023 | 140,80 | 141,20 | 139,10 | 139,10 | -0,50% | 3.798,00 |
| 19.12.2023 | 140,50 | 141,10 | 138,90 | 139,80 | -0,50% | 2.285,00 |
| 18.12.2023 | 142,10 | 142,10 | 138,00 | 140,50 | -0,21% | 3.701,00 |
| 15.12.2023 | 140,70 | 142,70 | 140,60 | 140,80 | -0,28% | 2.381,00 |
| 14.12.2023 | 141,10 | 142,60 | 139,10 | 141,20 | -0,49% | 6.017,00 |
| 13.12.2023 | 142,80 | 142,80 | 140,90 | 141,90 | 0,00% | 3.581,00 |
| 12.12.2023 | 141,00 | 142,30 | 139,40 | 141,90 | 1,14% | 3.959,00 |
| 11.12.2023 | 139,20 | 142,00 | 138,10 | 140,30 | 0,72% | 4.285,00 |
| 08.12.2023 | 136,60 | 139,40 | 136,60 | 139,30 | 1,68% | 2.230,00 |
| 07.12.2023 | 136,00 | 137,20 | 134,70 | 137,00 | 0,66% | 2.690,00 |
| 06.12.2023 | 134,60 | 136,20 | 133,50 | 136,10 | 1,57% | 2.241,00 |
| 05.12.2023 | 133,40 | 134,60 | 131,70 | 134,00 | 0,68% | 2.184,00 |
| 04.12.2023 | 132,40 | 134,40 | 131,20 | 133,10 | 0,99% | 4.113,00 |
| 01.12.2023 | 131,20 | 132,70 | 130,80 | 131,80 | 0,69% | 7.246,00 |
| 30.11.2023 | 126,40 | 130,90 | 126,30 | 130,90 | 3,64% | 3.759,00 |