156,820€
-0,49%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 158,61 | 159,15 | 156,01 | 156,84 | -0,98% | - |
| 23.04.2024 | 157,51 | 159,18 | 156,71 | 158,39 | 0,49% | 147,00 |
| 22.04.2024 | 156,27 | 159,12 | 155,34 | 157,62 | 0,92% | 30,00 |
| 19.04.2024 | 153,91 | 156,45 | 153,03 | 156,19 | 0,96% | 28,00 |
| 18.04.2024 | 154,46 | 157,14 | 154,09 | 154,70 | 0,54% | 22,00 |
| 17.04.2024 | 153,20 | 154,84 | 152,39 | 153,87 | 0,58% | 3,00 |
| 16.04.2024 | 152,20 | 154,09 | 151,42 | 152,99 | 0,55% | 522,00 |
| 15.04.2024 | 152,78 | 154,92 | 152,00 | 152,15 | -0,28% | - |
| 12.04.2024 | 155,02 | 156,91 | 150,57 | 152,58 | -2,27% | - |
| 11.04.2024 | 157,30 | 158,68 | 156,02 | 156,13 | -0,74% | - |
| 10.04.2024 | 157,76 | 160,01 | 154,42 | 157,29 | 0,37% | 472,00 |
| 09.04.2024 | 156,48 | 157,35 | 154,23 | 156,71 | 0,15% | 161,00 |
| 08.04.2024 | 156,74 | 158,56 | 155,45 | 156,48 | -0,26% | 392,00 |
| 05.04.2024 | 155,30 | 157,85 | 154,94 | 156,89 | 1,27% | 81,00 |
| 04.04.2024 | 163,68 | 164,35 | 154,46 | 154,92 | -5,36% | 230,00 |
| 03.04.2024 | 167,43 | 168,25 | 163,07 | 163,70 | -2,46% | 30,00 |
| 02.04.2024 | 168,47 | 168,70 | 165,86 | 167,82 | -0,52% | 103,00 |
| 28.03.2024 | 166,45 | 168,95 | 166,20 | 168,70 | 1,26% | 28,00 |
| 27.03.2024 | 165,45 | 166,80 | 165,20 | 166,60 | 0,73% | 230,00 |
| 26.03.2024 | 164,55 | 166,00 | 163,65 | 165,40 | 0,43% | 30,00 |
| 25.03.2024 | 164,70 | 165,35 | 164,45 | 164,70 | -0,27% | 84,00 |
| 22.03.2024 | 163,75 | 165,60 | 163,25 | 165,15 | 1,01% | 103,00 |
| 21.03.2024 | 161,60 | 163,65 | 161,40 | 163,50 | 1,24% | - |
| 20.03.2024 | 164,85 | 165,85 | 160,95 | 161,50 | -2,24% | 100,00 |
| 19.03.2024 | 164,30 | 165,60 | 163,85 | 165,20 | 0,58% | 3.600,00 |
| 18.03.2024 | 164,25 | 165,10 | 163,05 | 164,25 | 0,15% | 129,00 |
| 15.03.2024 | 166,40 | 167,40 | 163,05 | 164,00 | -1,41% | 25,00 |
| 14.03.2024 | 164,55 | 167,25 | 163,75 | 166,35 | 1,25% | 119,00 |
| 13.03.2024 | 166,45 | 167,35 | 163,90 | 164,30 | -1,35% | 6,00 |
| 12.03.2024 | 164,20 | 167,55 | 163,70 | 166,55 | 1,34% | 4.420,00 |
| 11.03.2024 | 163,25 | 165,90 | 162,55 | 164,35 | 0,52% | 128,00 |
| 08.03.2024 | 164,95 | 166,15 | 163,40 | 163,50 | -0,88% | 46,00 |
| 07.03.2024 | 165,90 | 167,30 | 164,00 | 164,95 | -0,72% | - |
| 06.03.2024 | 165,05 | 167,15 | 163,55 | 166,15 | 0,70% | - |
| 05.03.2024 | 162,90 | 165,35 | 162,20 | 165,00 | 1,16% | 90,00 |
| 04.03.2024 | 164,80 | 165,80 | 162,40 | 163,10 | -1,21% | 183,00 |
| 01.03.2024 | 163,05 | 165,35 | 161,95 | 165,10 | 1,51% | 75,00 |
| 29.02.2024 | 164,15 | 164,55 | 162,30 | 162,65 | -0,97% | 266,00 |
| 28.02.2024 | 165,15 | 166,30 | 163,25 | 164,25 | -0,48% | 315,00 |
| 27.02.2024 | 164,65 | 165,45 | 163,25 | 165,05 | 0,18% | 3,00 |
| 26.02.2024 | 163,80 | 165,75 | 163,30 | 164,75 | 0,12% | 30,00 |
| 23.02.2024 | 163,40 | 165,20 | 162,95 | 164,55 | 0,77% | 15,00 |
| 22.02.2024 | 162,00 | 163,85 | 159,50 | 163,30 | 0,86% | 303,00 |
| 21.02.2024 | 162,55 | 163,50 | 160,70 | 161,90 | -0,46% | 70,00 |
| 20.02.2024 | 165,90 | 165,90 | 161,45 | 162,65 | -1,96% | 40,00 |
| 19.02.2024 | 164,95 | 165,90 | 164,95 | 165,90 | 0,73% | 114,00 |
| 16.02.2024 | 163,85 | 165,90 | 162,95 | 164,70 | 0,49% | 350,00 |
| 15.02.2024 | 162,75 | 164,10 | 161,35 | 163,90 | 0,83% | - |
| 14.02.2024 | 161,70 | 163,05 | 161,15 | 162,55 | 0,43% | 50,00 |
| 13.02.2024 | 160,55 | 163,45 | 159,85 | 161,85 | 0,65% | 118,00 |
| 12.02.2024 | 161,25 | 162,20 | 160,00 | 160,80 | -0,34% | 137,00 |
| 09.02.2024 | 162,20 | 163,05 | 160,45 | 161,35 | -0,49% | 297,00 |
| 08.02.2024 | 162,35 | 163,50 | 161,80 | 162,15 | -0,18% | 540,00 |
| 07.02.2024 | 161,50 | 163,00 | 160,50 | 162,45 | 0,84% | 196,00 |
| 06.02.2024 | 158,85 | 161,85 | 154,90 | 161,10 | 1,07% | 846,00 |
| 05.02.2024 | 156,95 | 161,35 | 156,40 | 159,40 | 1,98% | 849,00 |
| 02.02.2024 | 154,30 | 160,15 | 151,20 | 156,30 | 1,36% | 763,00 |
| 01.02.2024 | 152,35 | 154,20 | 150,35 | 154,20 | 1,38% | - |
| 31.01.2024 | 152,45 | 152,95 | 151,20 | 152,10 | 0,00% | 498,00 |
| 30.01.2024 | 151,50 | 152,10 | 150,60 | 152,10 | 0,50% | - |
| 29.01.2024 | 151,65 | 154,25 | 151,15 | 151,35 | -0,03% | 36,00 |
| 26.01.2024 | 152,40 | 152,60 | 150,50 | 151,40 | -0,66% | 75,00 |
| 25.01.2024 | 151,20 | 152,40 | 150,50 | 152,40 | 0,99% | 170,00 |
| 24.01.2024 | 154,25 | 154,25 | 150,80 | 150,90 | -2,27% | 430,00 |
| 23.01.2024 | 151,50 | 154,40 | 150,80 | 154,40 | 1,65% | - |
| 22.01.2024 | 150,65 | 151,95 | 150,35 | 151,90 | 0,46% | 90,00 |
| 19.01.2024 | 149,90 | 151,35 | 149,20 | 151,20 | 0,63% | 4,00 |
| 18.01.2024 | 148,70 | 150,60 | 147,80 | 150,25 | 0,91% | - |
| 17.01.2024 | 148,30 | 150,10 | 147,75 | 148,90 | 0,27% | 12,00 |
| 16.01.2024 | 148,15 | 149,30 | 148,15 | 148,50 | 0,24% | - |
| 15.01.2024 | 148,40 | 148,40 | 147,80 | 148,15 | -0,03% | 407,00 |
| 12.01.2024 | 147,75 | 149,75 | 147,50 | 148,20 | -0,70% | 8,00 |
| 11.01.2024 | 150,25 | 151,00 | 148,95 | 149,25 | -0,73% | 80,00 |
| 10.01.2024 | 148,40 | 150,60 | 147,95 | 150,35 | 1,25% | 2.343,00 |
| 09.01.2024 | 147,70 | 149,35 | 146,85 | 148,50 | 0,78% | 119,00 |
| 08.01.2024 | 147,85 | 149,20 | 145,65 | 147,35 | -0,57% | 102,00 |
| 05.01.2024 | 147,65 | 148,50 | 146,75 | 148,20 | 0,47% | 20,00 |
| 04.01.2024 | 144,70 | 148,30 | 143,60 | 147,50 | 0,41% | 140,00 |
| 03.01.2024 | 145,75 | 148,30 | 145,55 | 146,90 | 0,55% | 159,00 |
| 02.01.2024 | 140,45 | 146,30 | 139,75 | 146,10 | 4,36% | 100,00 |
| 29.12.2023 | 139,90 | 140,10 | 139,55 | 140,00 | 0,07% | - |
| 28.12.2023 | 139,55 | 140,30 | 138,50 | 139,90 | 0,29% | 62,00 |
| 27.12.2023 | 139,55 | 140,00 | 138,80 | 139,50 | -0,85% | 170,00 |
| 22.12.2023 | 137,90 | 141,15 | 137,50 | 140,70 | 1,44% | - |
| 21.12.2023 | 138,85 | 139,30 | 137,80 | 138,70 | -0,07% | 60,00 |
| 20.12.2023 | 140,10 | 140,65 | 138,60 | 138,80 | -0,79% | 75,00 |
| 19.12.2023 | 140,30 | 140,70 | 139,05 | 139,90 | -0,57% | 27,00 |
| 18.12.2023 | 141,40 | 141,50 | 138,20 | 140,70 | -0,50% | 655,00 |
| 15.12.2023 | 140,70 | 142,75 | 140,60 | 141,40 | 0,28% | 111,00 |
| 14.12.2023 | 141,85 | 142,25 | 138,95 | 141,00 | -0,63% | 255,00 |
| 13.12.2023 | 142,15 | 142,90 | 141,05 | 141,90 | 0,00% | 719,00 |
| 12.12.2023 | 140,40 | 142,30 | 139,45 | 141,90 | 1,00% | 161,00 |
| 11.12.2023 | 138,85 | 142,10 | 138,40 | 140,50 | 1,37% | 2.000,00 |
| 08.12.2023 | 137,25 | 139,40 | 137,00 | 138,60 | 1,54% | - |
| 07.12.2023 | 135,65 | 137,55 | 134,80 | 136,50 | 0,37% | 63,00 |
| 06.12.2023 | 134,05 | 136,60 | 133,70 | 136,00 | 1,57% | 50,00 |
| 05.12.2023 | 132,75 | 134,50 | 131,70 | 133,90 | 0,64% | 56,00 |
| 04.12.2023 | 131,80 | 134,60 | 131,40 | 133,05 | 0,95% | 274,00 |
| 01.12.2023 | 130,65 | 132,70 | 130,30 | 131,80 | 0,76% | 105,00 |
| 30.11.2023 | 126,80 | 131,10 | 126,00 | 130,80 | 3,60% | 14,00 |