Börse:
80,610€
-1,76%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
80,500€
Ask:
80,720€
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 81,55 | 81,55 | 80,37 | 80,37 | -2,05% | 280,00 |
| 20.02.2020 | 82,64 | 83,01 | 81,68 | 82,05 | -0,74% | 144,00 |
| 19.02.2020 | 82,26 | 82,92 | 82,26 | 82,66 | 0,55% | 153,00 |
| 18.02.2020 | 82,88 | 82,88 | 81,74 | 82,21 | -1,42% | 742,00 |
| 17.02.2020 | 81,86 | 83,39 | 81,86 | 83,39 | 1,79% | 30,00 |
| 14.02.2020 | 81,71 | 82,48 | 81,47 | 81,92 | 0,43% | 581,00 |
| 13.02.2020 | 81,29 | 81,65 | 81,03 | 81,57 | -0,40% | 3.785,00 |
| 12.02.2020 | 81,67 | 81,90 | 81,67 | 81,90 | 0,47% | 400,00 |
| 11.02.2020 | 80,85 | 81,88 | 80,85 | 81,52 | 1,37% | 350,00 |
| 10.02.2020 | 80,04 | 80,42 | 80,04 | 80,42 | -0,96% | 30,00 |
| 07.02.2020 | 81,29 | 81,53 | 81,20 | 81,20 | -0,92% | 96,00 |
| 06.02.2020 | 81,49 | 81,98 | 81,49 | 81,95 | 0,84% | 110,00 |
| 05.02.2020 | 79,77 | 81,27 | 79,77 | 81,27 | 1,40% | - |
| 04.02.2020 | 78,86 | 80,31 | 78,86 | 80,15 | 1,97% | 235,00 |
| 03.02.2020 | 79,16 | 79,58 | 78,60 | 78,60 | -0,13% | 200,00 |
| 31.01.2020 | 80,74 | 80,82 | 78,70 | 78,70 | -1,60% | 341,00 |
| 30.01.2020 | 80,49 | 80,49 | 79,98 | 79,98 | -1,97% | 62,00 |
| 29.01.2020 | 81,21 | 81,62 | 81,21 | 81,59 | 0,14% | - |
| 28.01.2020 | 81,38 | 81,48 | 81,38 | 81,48 | 0,65% | - |
| 27.01.2020 | 81,38 | 81,46 | 80,95 | 80,95 | -1,23% | 50,00 |
| 24.01.2020 | 81,96 | 82,81 | 81,96 | 81,96 | 0,43% | 50,00 |
| 23.01.2020 | 82,52 | 83,07 | 81,61 | 81,61 | -1,76% | 205,00 |
| 22.01.2020 | 81,22 | 83,07 | 81,22 | 83,07 | 3,03% | 200,00 |
| 21.01.2020 | 80,04 | 80,63 | 80,04 | 80,63 | 0,26% | - |
| 20.01.2020 | 79,57 | 80,47 | 79,57 | 80,42 | 0,55% | 470,00 |
| 17.01.2020 | 79,16 | 80,03 | 79,16 | 79,98 | 1,59% | - |
| 16.01.2020 | 78,26 | 78,73 | 78,26 | 78,73 | 0,69% | 150,00 |
| 15.01.2020 | 76,80 | 78,19 | 76,69 | 78,19 | 2,46% | 100,00 |
| 14.01.2020 | 75,87 | 76,31 | 75,87 | 76,31 | -0,77% | 60,00 |
| 13.01.2020 | 76,62 | 76,98 | 76,62 | 76,90 | -1,33% | 50,00 |
| 10.01.2020 | 77,78 | 78,30 | 77,78 | 77,94 | 0,31% | 30,00 |
| 09.01.2020 | 77,57 | 77,70 | 77,57 | 77,70 | 0,32% | 25,00 |
| 08.01.2020 | 76,67 | 77,56 | 76,67 | 77,45 | 0,45% | 50,00 |
| 07.01.2020 | 77,08 | 77,40 | 76,89 | 77,10 | 0,82% | 145,00 |
| 06.01.2020 | 77,03 | 77,03 | 76,47 | 76,47 | -1,00% | - |
| 03.01.2020 | 77,42 | 77,42 | 77,17 | 77,24 | 0,03% | - |
| 02.01.2020 | 77,64 | 77,64 | 77,09 | 77,22 | -1,59% | 175,00 |
| 30.12.2019 | 78,21 | 78,47 | 78,21 | 78,47 | -0,13% | 50,00 |
| 27.12.2019 | 78,47 | 78,59 | 78,16 | 78,57 | -0,29% | 120,00 |
| 23.12.2019 | 78,51 | 78,80 | 77,90 | 78,80 | -0,39% | 236,00 |
| 20.12.2019 | 78,40 | 79,11 | 78,40 | 79,11 | 1,25% | 100,00 |
| 19.12.2019 | 77,93 | 78,16 | 77,89 | 78,13 | -0,06% | 173,00 |
| 18.12.2019 | 78,00 | 78,41 | 78,00 | 78,18 | 0,92% | 50,00 |
| 17.12.2019 | 77,39 | 77,47 | 77,39 | 77,47 | -0,04% | 40,00 |
| 16.12.2019 | 77,34 | 77,50 | 77,34 | 77,50 | -0,18% | - |
| 13.12.2019 | 77,01 | 77,64 | 77,01 | 77,64 | 0,65% | 55,00 |
| 12.12.2019 | 76,08 | 77,30 | 76,08 | 77,14 | 1,34% | 35,00 |
| 11.12.2019 | 76,09 | 76,21 | 76,09 | 76,12 | 0,07% | - |
| 10.12.2019 | 75,60 | 76,07 | 75,60 | 76,07 | -0,98% | - |
| 09.12.2019 | 77,08 | 77,08 | 76,82 | 76,82 | -0,90% | 150,00 |
| 06.12.2019 | 76,65 | 77,52 | 76,65 | 77,52 | 0,99% | - |
| 05.12.2019 | 76,67 | 76,76 | 76,54 | 76,76 | 0,30% | - |
| 04.12.2019 | 75,94 | 76,55 | 75,94 | 76,53 | 0,88% | 95,00 |
| 03.12.2019 | 76,19 | 76,19 | 75,68 | 75,86 | -0,54% | - |
| 02.12.2019 | 77,36 | 77,36 | 75,74 | 76,27 | -1,29% | - |
| 29.11.2019 | 77,04 | 77,53 | 77,04 | 77,27 | -0,16% | - |
| 28.11.2019 | 76,25 | 77,39 | 76,25 | 77,39 | -0,12% | 204,00 |
| 27.11.2019 | 77,48 | 77,48 | 77,48 | 77,48 | 0,34% | - |
| 26.11.2019 | 76,50 | 77,22 | 76,50 | 77,22 | 0,94% | 130,00 |
| 25.11.2019 | 75,88 | 76,50 | 75,88 | 76,50 | 1,03% | 55,00 |
| 22.11.2019 | 75,42 | 75,75 | 75,42 | 75,72 | 0,36% | 250,00 |
| 21.11.2019 | 75,54 | 75,82 | 74,69 | 75,45 | -0,22% | 1.127,00 |
| 20.11.2019 | 75,81 | 76,33 | 75,62 | 75,62 | -0,50% | - |
| 19.11.2019 | 75,94 | 76,02 | 75,75 | 76,00 | -0,65% | 500,00 |
| 18.11.2019 | 77,25 | 77,80 | 76,50 | 76,50 | -1,10% | 63,00 |
| 15.11.2019 | 76,26 | 77,35 | 76,26 | 77,35 | 1,20% | 165,00 |
| 14.11.2019 | 76,39 | 76,43 | 76,39 | 76,43 | 0,46% | - |
| 13.11.2019 | 76,35 | 76,35 | 76,08 | 76,08 | 0,37% | - |
| 12.11.2019 | 75,80 | 75,80 | 75,80 | 75,80 | 0,33% | - |
| 11.11.2019 | 75,84 | 75,84 | 75,45 | 75,55 | 0,04% | 2.000,00 |
| 08.11.2019 | 75,27 | 75,52 | 75,27 | 75,52 | 0,36% | - |
| 07.11.2019 | 75,00 | 75,35 | 75,00 | 75,25 | 1,06% | 3.247,00 |
| 06.11.2019 | 74,13 | 74,52 | 74,13 | 74,46 | 0,03% | - |
| 05.11.2019 | 73,75 | 74,44 | 73,59 | 74,44 | 0,59% | 75,00 |
| 04.11.2019 | 73,82 | 74,00 | 73,82 | 74,00 | -1,21% | - |
| 01.11.2019 | 74,77 | 75,37 | 74,77 | 74,91 | -0,89% | - |
| 31.10.2019 | 74,70 | 75,58 | 74,70 | 75,58 | 1,03% | - |
| 30.10.2019 | 74,84 | 74,94 | 74,75 | 74,81 | -0,17% | - |
| 29.10.2019 | 74,31 | 74,94 | 74,31 | 74,94 | 0,83% | 140,00 |
| 28.10.2019 | 73,55 | 74,51 | 73,55 | 74,32 | 1,12% | 53,00 |
| 25.10.2019 | 73,16 | 73,52 | 73,06 | 73,50 | 0,46% | - |
| 24.10.2019 | 72,86 | 73,44 | 72,86 | 73,16 | 0,84% | - |
| 23.10.2019 | 72,24 | 72,55 | 72,24 | 72,55 | -0,38% | - |
| 22.10.2019 | 73,11 | 73,51 | 72,83 | 72,83 | -0,82% | 125,00 |
| 21.10.2019 | 74,60 | 74,60 | 73,43 | 73,43 | -0,54% | 20,00 |
| 18.10.2019 | 73,87 | 74,09 | 73,83 | 73,83 | -0,20% | 8,00 |
| 17.10.2019 | 73,55 | 74,00 | 73,31 | 73,98 | -1,70% | - |
| 16.10.2019 | 74,64 | 75,26 | 72,97 | 75,26 | 1,54% | 500,00 |
| 15.10.2019 | 72,35 | 74,12 | 72,35 | 74,12 | 2,65% | 30,00 |
| 14.10.2019 | 72,07 | 72,30 | 71,91 | 72,21 | -0,52% | 5,00 |
| 11.10.2019 | 72,51 | 72,98 | 72,51 | 72,59 | -0,15% | 8,00 |
| 10.10.2019 | 72,19 | 72,83 | 71,94 | 72,70 | 0,75% | - |
| 09.10.2019 | 71,71 | 72,16 | 71,71 | 72,16 | 0,00% | - |
| 08.10.2019 | 73,84 | 73,84 | 72,16 | 72,16 | -2,96% | - |
| 07.10.2019 | 74,55 | 74,55 | 74,09 | 74,36 | -0,40% | - |
| 04.10.2019 | 73,78 | 74,66 | 73,78 | 74,66 | 2,39% | 15,00 |
| 02.10.2019 | 74,75 | 74,75 | 72,92 | 72,92 | -2,92% | 20,00 |
| 01.10.2019 | 76,89 | 76,89 | 75,11 | 75,11 | -2,18% | 220,00 |
| 30.09.2019 | 74,58 | 76,78 | 74,58 | 76,78 | 3,27% | - |
| 27.09.2019 | 75,60 | 75,81 | 74,35 | 74,35 | -1,78% | - |