Börse:
92,180€
0,24%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
92,020€
Ask:
92,340€
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 91,70 | 92,49 | 91,33 | 92,18 | 0,00% | 20,00 |
| 15.01.2021 | 90,42 | 92,38 | 90,40 | 92,18 | 1,78% | 557,00 |
| 14.01.2021 | 92,06 | 92,45 | 90,29 | 90,57 | -1,84% | 2.460,00 |
| 13.01.2021 | 89,18 | 92,85 | 88,97 | 92,27 | 3,42% | 438,00 |
| 12.01.2021 | 91,25 | 91,97 | 89,00 | 89,22 | -2,12% | 465,00 |
| 11.01.2021 | 91,12 | 92,13 | 90,66 | 91,15 | -0,13% | 710,00 |
| 08.01.2021 | 90,99 | 91,89 | 90,27 | 91,27 | 0,57% | 847,00 |
| 07.01.2021 | 89,75 | 90,92 | 89,15 | 90,75 | 1,46% | 3.012,00 |
| 06.01.2021 | 89,75 | 90,31 | 87,66 | 89,45 | -0,51% | 256,00 |
| 05.01.2021 | 88,97 | 90,17 | 88,22 | 89,90 | 0,88% | 55,00 |
| 04.01.2021 | 89,35 | 89,80 | 87,51 | 89,12 | 0,88% | 162,00 |
| 30.12.2020 | 88,33 | 88,93 | 88,28 | 88,35 | -0,11% | 60,00 |
| 29.12.2020 | 88,08 | 88,93 | 87,75 | 88,45 | 0,23% | 1.768,00 |
| 28.12.2020 | 88,66 | 89,41 | 87,86 | 88,25 | 0,11% | 290,00 |
| 23.12.2020 | 88,83 | 89,81 | 88,15 | 88,15 | -1,04% | 312,00 |
| 22.12.2020 | 88,18 | 89,64 | 87,63 | 89,08 | 0,73% | 251,00 |
| 21.12.2020 | 89,46 | 90,15 | 86,26 | 88,43 | -0,63% | 855,00 |
| 18.12.2020 | 88,57 | 89,48 | 87,84 | 88,99 | 0,28% | 360,00 |
| 17.12.2020 | 87,90 | 88,90 | 87,73 | 88,74 | 0,78% | 400,00 |
| 16.12.2020 | 88,20 | 88,91 | 87,55 | 88,06 | -0,33% | 363,00 |
| 15.12.2020 | 87,98 | 89,09 | 87,59 | 88,35 | 0,37% | 778,00 |
| 14.12.2020 | 88,37 | 90,02 | 87,93 | 88,02 | -0,32% | 1.432,00 |
| 11.12.2020 | 87,66 | 88,62 | 86,98 | 88,30 | 0,66% | 587,00 |
| 10.12.2020 | 87,95 | 88,44 | 87,38 | 87,73 | -0,44% | 152,00 |
| 09.12.2020 | 88,13 | 88,88 | 87,31 | 88,12 | -0,14% | 718,00 |
| 08.12.2020 | 88,45 | 88,61 | 87,69 | 88,24 | -0,33% | 87,00 |
| 07.12.2020 | 88,85 | 89,21 | 87,94 | 88,53 | -0,51% | 327,00 |
| 04.12.2020 | 88,54 | 89,16 | 87,95 | 88,99 | 0,54% | 55,00 |
| 03.12.2020 | 89,21 | 89,60 | 88,23 | 88,51 | -0,98% | 94,00 |
| 02.12.2020 | 89,80 | 90,33 | 88,85 | 89,38 | -0,55% | 516,00 |
| 01.12.2020 | 90,83 | 91,50 | 89,61 | 89,87 | -0,90% | - |
| 30.11.2020 | 89,38 | 90,77 | 89,30 | 90,69 | 0,82% | 463,00 |
| 27.11.2020 | 89,67 | 90,41 | 88,72 | 89,96 | 0,36% | 1.425,00 |
| 26.11.2020 | 0,00 | 89,80 | 0,00 | 89,64 | 0,41% | 795,00 |
| 25.11.2020 | 90,71 | 91,05 | 88,65 | 89,27 | -1,40% | 50,00 |
| 24.11.2020 | 92,58 | 92,80 | 90,29 | 90,54 | -1,98% | 1.610,00 |
| 23.11.2020 | 93,93 | 94,25 | 91,96 | 92,37 | -1,23% | 379,00 |
| 20.11.2020 | 93,07 | 94,32 | 92,76 | 93,53 | -0,05% | 261,00 |
| 19.11.2020 | 92,86 | 93,74 | 92,42 | 93,57 | 1,00% | 24,00 |
| 18.11.2020 | 95,01 | 96,14 | 92,65 | 92,65 | -2,81% | 150,00 |
| 17.11.2020 | 95,73 | 96,59 | 94,56 | 95,32 | -0,53% | 351,00 |
| 16.11.2020 | 95,46 | 96,05 | 94,29 | 95,83 | 0,64% | 61,00 |
| 13.11.2020 | 94,81 | 95,80 | 94,24 | 95,23 | 0,40% | 1.115,00 |
| 12.11.2020 | 95,43 | 95,69 | 94,33 | 94,85 | -0,81% | 510,00 |
| 11.11.2020 | 93,84 | 96,11 | 93,72 | 95,62 | 1,92% | 1.779,00 |
| 10.11.2020 | 92,43 | 94,47 | 91,75 | 93,82 | 1,33% | 41,00 |
| 09.11.2020 | 98,45 | 98,89 | 89,32 | 92,58 | -3,88% | 1.484,00 |
| 06.11.2020 | 95,95 | 96,93 | 95,01 | 96,32 | 0,31% | 590,00 |
| 05.11.2020 | 95,19 | 97,14 | 95,04 | 96,02 | 0,84% | 772,00 |
| 04.11.2020 | 94,01 | 97,46 | 93,52 | 95,22 | 1,71% | 1.296,00 |
| 03.11.2020 | 92,44 | 94,53 | 92,29 | 93,62 | 1,37% | 1.547,00 |
| 02.11.2020 | 90,95 | 93,39 | 90,95 | 92,36 | 2,03% | 165,00 |
| 30.10.2020 | 89,19 | 90,52 | 88,34 | 90,52 | 0,90% | 126,00 |
| 29.10.2020 | 90,55 | 91,60 | 89,53 | 89,71 | -0,51% | 84,00 |
| 28.10.2020 | 92,09 | 92,11 | 89,83 | 90,17 | -1,76% | 217,00 |
| 27.10.2020 | 92,33 | 92,79 | 91,49 | 91,79 | -0,54% | 480,00 |
| 26.10.2020 | 91,02 | 92,39 | 90,33 | 92,29 | 1,55% | 427,00 |
| 23.10.2020 | 92,73 | 93,44 | 90,83 | 90,89 | -1,91% | 139,00 |
| 22.10.2020 | 89,32 | 93,11 | 89,14 | 92,65 | 3,76% | 680,00 |
| 21.10.2020 | 0,00 | 93,39 | 0,00 | 89,30 | -2,61% | 435,00 |
| 20.10.2020 | 92,04 | 92,93 | 91,62 | 91,69 | -0,15% | 233,00 |
| 19.10.2020 | 93,83 | 94,25 | 91,65 | 91,82 | -1,91% | 302,00 |
| 16.10.2020 | 91,70 | 94,17 | 91,53 | 93,61 | 2,11% | 385,00 |
| 15.10.2020 | 91,67 | 92,06 | 90,44 | 91,68 | -0,01% | 368,00 |
| 14.10.2020 | 92,14 | 93,32 | 91,37 | 91,68 | -0,59% | 100,00 |
| 13.10.2020 | 94,72 | 94,77 | 92,16 | 92,22 | -1,95% | 380,00 |
| 12.10.2020 | 0,00 | 94,60 | 0,00 | 94,05 | 1,43% | 461,00 |
| 09.10.2020 | 92,33 | 93,06 | 91,85 | 92,72 | 0,44% | 2,00 |
| 08.10.2020 | 91,67 | 92,84 | 91,50 | 92,31 | 0,80% | 475,00 |
| 07.10.2020 | 90,78 | 91,95 | 90,58 | 91,58 | 1,30% | - |
| 06.10.2020 | 92,15 | 92,33 | 90,25 | 90,40 | -1,83% | 366,00 |
| 05.10.2020 | 91,19 | 92,22 | 90,91 | 92,09 | 1,28% | 1.161,00 |
| 02.10.2020 | 91,87 | 92,72 | 90,62 | 90,92 | -1,65% | 210,00 |
| 01.10.2020 | 93,18 | 93,90 | 92,33 | 92,45 | -0,58% | 1.770,00 |
| 30.09.2020 | 89,97 | 93,37 | 89,70 | 92,99 | 2,89% | 1.080,00 |
| 20.09.2020 | 90,22 | 90,37 | 89,99 | 90,37 | 0,96% | 75,00 |
| 17.09.2020 | 89,13 | 89,51 | 88,81 | 89,51 | -0,92% | 12,00 |
| 16.09.2020 | 89,79 | 90,87 | 89,79 | 90,34 | 0,29% | 226,00 |
| 15.09.2020 | 88,75 | 90,40 | 88,75 | 90,08 | 1,72% | 165,00 |
| 14.09.2020 | 88,56 | 88,56 | 88,56 | 88,56 | -0,32% | - |
| 11.09.2020 | 88,06 | 89,01 | 88,02 | 88,84 | 0,62% | 80,00 |
| 10.09.2020 | 89,40 | 89,40 | 87,90 | 88,29 | -2,32% | 577,00 |
| 09.09.2020 | 87,17 | 90,39 | 87,17 | 90,39 | 3,30% | 310,00 |
| 08.09.2020 | 88,11 | 88,68 | 87,21 | 87,50 | -1,22% | 198,00 |
| 07.09.2020 | 88,11 | 88,58 | 88,11 | 88,58 | 1,37% | 1.540,00 |
| 04.09.2020 | 87,10 | 89,28 | 86,78 | 87,38 | -3,07% | 196,00 |
| 03.09.2020 | 92,18 | 93,11 | 90,15 | 90,15 | -0,18% | 1.011,00 |
| 02.09.2020 | 89,40 | 90,31 | 89,40 | 90,31 | 1,13% | - |
| 01.09.2020 | 90,88 | 91,29 | 89,30 | 89,30 | -2,78% | 96,00 |
| 31.08.2020 | 93,02 | 93,77 | 91,85 | 91,85 | -0,69% | 140,00 |
| 28.08.2020 | 97,12 | 97,22 | 92,49 | 92,49 | -2,17% | 2.595,00 |
| 27.08.2020 | 97,12 | 97,22 | 93,28 | 94,54 | 10,34% | 3.553,00 |
| 26.08.2020 | 86,40 | 86,93 | 85,68 | 85,68 | -0,15% | 55,00 |
| 25.08.2020 | 85,81 | 85,81 | 85,81 | 85,81 | -0,14% | - |
| 24.08.2020 | 86,67 | 86,95 | 85,93 | 85,93 | -0,77% | - |
| 21.08.2020 | 85,05 | 86,89 | 85,05 | 86,60 | 1,26% | 100,00 |
| 20.08.2020 | 84,38 | 85,52 | 84,38 | 85,52 | 0,59% | 80,00 |
| 19.08.2020 | 84,39 | 85,02 | 84,33 | 85,02 | 0,65% | 105,00 |
| 18.08.2020 | 84,39 | 84,84 | 84,08 | 84,47 | -0,26% | 60,00 |
| 17.08.2020 | 84,03 | 85,08 | 84,03 | 84,69 | 0,31% | 75,00 |