167,550€
1,18%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 166,45 | 168,35 | 166,20 | 167,55 | 0,57% | 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 |
29.11.2023 | 125,90 | 126,70 | 125,35 | 126,25 | 0,48% | 371,00 |
28.11.2023 | 127,10 | 127,30 | 125,60 | 125,65 | -1,02% | - |
27.11.2023 | 126,50 | 127,50 | 125,95 | 126,95 | 0,12% | 395,00 |
24.11.2023 | 127,80 | 128,55 | 126,65 | 126,80 | -0,90% | 3,00 |
23.11.2023 | 127,05 | 128,40 | 126,30 | 127,95 | 0,67% | 100,00 |
22.11.2023 | 127,30 | 128,55 | 126,90 | 127,10 | 0,00% | - |
21.11.2023 | 126,15 | 127,40 | 125,60 | 127,10 | 0,59% | 75,00 |
20.11.2023 | 126,75 | 127,05 | 125,55 | 126,35 | -0,35% | 206,00 |
17.11.2023 | 127,45 | 127,90 | 126,20 | 126,80 | -0,55% | 3.448,00 |
16.11.2023 | 127,00 | 127,90 | 125,80 | 127,50 | 0,43% | 3.090,00 |
15.11.2023 | 127,20 | 128,10 | 125,75 | 126,95 | 0,08% | 295,00 |
14.11.2023 | 129,60 | 129,95 | 126,85 | 126,85 | -2,12% | 59,00 |
13.11.2023 | 129,40 | 130,20 | 128,85 | 129,60 | -0,08% | 22,00 |
10.11.2023 | 129,60 | 130,40 | 127,90 | 129,70 | 0,15% | 10,00 |
09.11.2023 | 132,90 | 133,00 | 127,00 | 129,50 | -2,34% | 604,00 |
08.11.2023 | 132,75 | 134,70 | 132,20 | 132,60 | -0,23% | 7,00 |
07.11.2023 | 131,65 | 133,10 | 131,50 | 132,90 | 0,91% | 195,00 |