Börse:
91,120€
-1,73%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
91,120€
Ask:
91,120€
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2020 | 85,36 | 85,36 | 84,43 | 84,43 | -0,85% | 39,00 |
| 13.08.2020 | 84,81 | 85,15 | 84,81 | 85,15 | -0,26% | 85,00 |
| 12.08.2020 | 84,43 | 85,37 | 84,17 | 85,37 | 0,12% | 115,00 |
| 11.08.2020 | 85,14 | 85,27 | 85,14 | 85,27 | -0,09% | 190,00 |
| 10.08.2020 | 85,72 | 85,72 | 85,35 | 85,35 | -1,34% | - |
| 07.08.2020 | 85,55 | 86,53 | 85,55 | 86,51 | 1,85% | 900,00 |
| 06.08.2020 | 85,75 | 86,49 | 84,94 | 84,94 | 0,59% | 566,00 |
| 05.08.2020 | 84,56 | 84,89 | 84,44 | 84,44 | -1,00% | 180,00 |
| 04.08.2020 | 85,05 | 85,50 | 85,05 | 85,29 | -1,38% | 180,00 |
| 03.08.2020 | 85,22 | 86,48 | 85,22 | 86,48 | 0,86% | 160,00 |
| 31.07.2020 | 85,52 | 85,74 | 85,52 | 85,74 | 0,28% | 12,00 |
| 30.07.2020 | 86,84 | 86,84 | 85,50 | 85,50 | -1,44% | - |
| 29.07.2020 | 84,76 | 86,85 | 84,76 | 86,75 | 1,45% | 40,00 |
| 28.07.2020 | 85,00 | 85,51 | 85,00 | 85,51 | 1,09% | 600,00 |
| 27.07.2020 | 85,17 | 85,17 | 84,28 | 84,59 | -2,38% | 434,00 |
| 24.07.2020 | 86,44 | 86,65 | 86,44 | 86,65 | -0,32% | 45,00 |
| 23.07.2020 | 86,29 | 87,12 | 86,29 | 86,93 | 1,51% | 165,00 |
| 22.07.2020 | 85,00 | 85,64 | 84,94 | 85,64 | 0,59% | 50,00 |
| 21.07.2020 | 86,72 | 86,72 | 85,14 | 85,14 | -2,90% | 453,00 |
| 20.07.2020 | 86,68 | 87,68 | 86,68 | 87,68 | 0,80% | 4.723,00 |
| 17.07.2020 | 85,54 | 86,98 | 85,29 | 86,98 | 3,76% | 216,00 |
| 16.07.2020 | 83,77 | 85,07 | 83,11 | 83,83 | -1,25% | 60,00 |
| 15.07.2020 | 83,48 | 84,89 | 83,48 | 84,89 | 2,70% | 30,00 |
| 14.07.2020 | 81,64 | 82,66 | 80,91 | 82,66 | -1,18% | 1.075,00 |
| 13.07.2020 | 82,40 | 83,98 | 82,40 | 83,65 | 1,73% | 1.006,00 |
| 10.07.2020 | 82,55 | 83,01 | 81,72 | 82,23 | -0,45% | 724,00 |
| 09.07.2020 | 81,21 | 82,60 | 81,21 | 82,60 | 0,56% | 635,00 |
| 08.07.2020 | 81,72 | 82,14 | 81,72 | 82,14 | 0,39% | - |
| 07.07.2020 | 81,77 | 81,82 | 81,77 | 81,82 | -0,10% | 67,00 |
| 06.07.2020 | 81,80 | 82,35 | 81,80 | 81,90 | -0,30% | 340,00 |
| 03.07.2020 | 81,81 | 82,15 | 81,81 | 82,15 | -0,19% | 116,00 |
| 02.07.2020 | 81,22 | 82,32 | 81,22 | 82,31 | 1,37% | 300,00 |
| 01.07.2020 | 81,61 | 81,61 | 80,77 | 81,20 | 0,27% | 70,00 |
| 30.06.2020 | 79,21 | 80,98 | 79,21 | 80,98 | 2,87% | 71,00 |
| 29.06.2020 | 78,60 | 78,82 | 78,60 | 78,72 | -0,11% | 290,00 |
| 26.06.2020 | 79,44 | 79,86 | 78,81 | 78,81 | 1,16% | 230,00 |
| 25.06.2020 | 77,52 | 77,91 | 77,52 | 77,91 | 0,12% | - |
| 24.06.2020 | 80,40 | 80,40 | 77,82 | 77,82 | -3,47% | 300,00 |
| 23.06.2020 | 80,23 | 80,66 | 80,11 | 80,62 | 0,96% | 650,00 |
| 22.06.2020 | 80,52 | 81,13 | 79,85 | 79,85 | -2,13% | 105,00 |
| 19.06.2020 | 80,34 | 81,86 | 80,10 | 81,59 | 0,72% | 193,00 |
| 18.06.2020 | 80,37 | 81,01 | 80,37 | 81,01 | -0,45% | - |
| 17.06.2020 | 79,35 | 81,38 | 79,35 | 81,38 | 1,17% | 105,00 |
| 16.06.2020 | 79,52 | 80,55 | 79,52 | 80,44 | 1,85% | 270,00 |
| 15.06.2020 | 77,62 | 78,98 | 77,62 | 78,98 | 0,14% | 210,00 |
| 12.06.2020 | 78,05 | 79,05 | 78,01 | 78,87 | 2,60% | 830,00 |
| 11.06.2020 | 80,01 | 80,01 | 76,87 | 76,87 | -3,48% | 457,00 |
| 10.06.2020 | 79,92 | 79,92 | 79,38 | 79,64 | -0,88% | 289,00 |
| 09.06.2020 | 81,81 | 82,11 | 80,02 | 80,35 | -1,57% | 397,00 |
| 08.06.2020 | 79,47 | 81,63 | 79,47 | 81,63 | 4,15% | 40,00 |
| 05.06.2020 | 77,87 | 78,86 | 77,87 | 78,38 | 0,31% | 620,00 |
| 04.06.2020 | 80,95 | 81,04 | 78,14 | 78,14 | -3,26% | 122,00 |
| 03.06.2020 | 82,66 | 82,96 | 80,71 | 80,77 | -2,46% | 565,00 |
| 02.06.2020 | 83,31 | 83,51 | 82,81 | 82,81 | 1,17% | 190,00 |
| 29.05.2020 | 82,69 | 83,50 | 81,77 | 81,85 | -1,86% | 130,00 |
| 28.05.2020 | 82,59 | 83,40 | 82,59 | 83,40 | 1,68% | 500,00 |
| 27.05.2020 | 81,74 | 82,02 | 80,12 | 82,02 | -0,91% | 100,00 |