Börse:
121,887$
0,31%
Echtzeit-Aktienkurs ABBVIE
Bid:
121,639$
Ask:
122,135$
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 121,96 | 122,44 | 120,75 | 121,87 | 0,30% | 5.060.289,00 |
| 07.12.2021 | 121,98 | 122,14 | 121,00 | 121,51 | 0,13% | 6.123.509,00 |
| 06.12.2021 | 119,63 | 122,45 | 119,21 | 121,35 | 2,10% | 8.939.945,00 |
| 03.12.2021 | 117,74 | 119,00 | 117,00 | 118,85 | 1,69% | 6.428.107,00 |
| 02.12.2021 | 116,25 | 117,60 | 115,60 | 116,87 | 0,83% | 4.919.820,00 |
| 01.12.2021 | 115,78 | 118,98 | 115,61 | 115,91 | 0,55% | 6.293.338,00 |
| 30.11.2021 | 116,68 | 116,79 | 115,10 | 115,28 | -1,38% | 8.172.099,00 |
| 29.11.2021 | 116,83 | 117,92 | 116,58 | 116,89 | 0,33% | 4.372.526,00 |
| 26.11.2021 | 117,61 | 118,11 | 115,83 | 116,51 | -1,81% | 5.016.660,00 |
| 24.11.2021 | 118,68 | 119,24 | 118,08 | 118,66 | -0,19% | 5.792.843,00 |
| 23.11.2021 | 116,56 | 119,33 | 116,15 | 118,88 | 2,79% | 8.948.673,00 |
| 22.11.2021 | 115,95 | 117,34 | 115,01 | 115,65 | -0,51% | 3.976.104,00 |
| 19.11.2021 | 117,63 | 117,80 | 115,86 | 116,24 | -0,71% | 5.885.750,00 |
| 18.11.2021 | 117,41 | 118,37 | 116,64 | 117,07 | -0,24% | 3.161.016,00 |
| 17.11.2021 | 116,60 | 117,62 | 116,25 | 117,35 | 0,80% | 4.361.522,00 |
| 16.11.2021 | 116,61 | 117,47 | 116,34 | 116,42 | -0,36% | 3.476.401,00 |
| 15.11.2021 | 116,95 | 117,80 | 116,22 | 116,84 | -0,11% | 3.940.964,00 |
| 12.11.2021 | 117,40 | 117,40 | 116,43 | 116,97 | 0,29% | 2.740.610,00 |
| 11.11.2021 | 116,94 | 117,49 | 116,29 | 116,63 | -0,10% | 3.121.049,00 |
| 10.11.2021 | 115,40 | 117,10 | 115,39 | 116,75 | 0,99% | 4.981.119,00 |
| 09.11.2021 | 116,24 | 116,59 | 115,41 | 115,61 | -0,39% | 3.146.761,00 |
| 08.11.2021 | 117,20 | 117,45 | 115,78 | 116,06 | -0,96% | 7.015.002,00 |
| 05.11.2021 | 116,73 | 117,32 | 115,50 | 117,18 | 0,10% | 4.635.806,00 |
| 04.11.2021 | 117,57 | 117,72 | 116,33 | 117,06 | -0,43% | 4.912.212,00 |
| 03.11.2021 | 116,53 | 117,61 | 116,24 | 117,57 | 0,89% | 6.186.916,00 |
| 02.11.2021 | 115,25 | 117,69 | 115,16 | 116,53 | 1,50% | 10.357.771,00 |
| 01.11.2021 | 115,25 | 115,72 | 113,57 | 114,81 | 0,12% | 7.096.794,00 |
| 29.10.2021 | 112,09 | 114,92 | 111,42 | 114,67 | 4,56% | 16.544.959,00 |
| 28.10.2021 | 108,39 | 109,90 | 108,20 | 109,67 | 1,17% | 5.193.298,00 |
| 27.10.2021 | 109,58 | 109,72 | 108,17 | 108,40 | -1,00% | 4.875.368,00 |
| 26.10.2021 | 108,81 | 109,58 | 108,20 | 109,49 | 0,91% | 5.047.395,00 |
| 25.10.2021 | 109,08 | 109,14 | 107,75 | 108,50 | -0,59% | 5.697.405,00 |
| 22.10.2021 | 108,67 | 109,22 | 108,31 | 109,14 | 0,35% | 4.614.352,00 |
| 21.10.2021 | 108,41 | 108,95 | 107,15 | 108,76 | 0,32% | 4.811.807,00 |
| 20.10.2021 | 107,50 | 109,11 | 107,50 | 108,41 | 0,89% | 5.627.072,00 |
| 19.10.2021 | 107,75 | 108,07 | 106,86 | 107,45 | 0,02% | 4.614.876,00 |
| 18.10.2021 | 108,99 | 108,99 | 107,09 | 107,43 | -1,74% | 7.949.357,00 |
| 15.10.2021 | 109,15 | 109,96 | 109,08 | 109,33 | 0,39% | 4.634.513,00 |
| 14.10.2021 | 107,96 | 108,99 | 107,80 | 108,91 | 0,35% | 7.290.453,00 |
| 13.10.2021 | 108,59 | 109,04 | 108,00 | 108,53 | -0,04% | 5.474.818,00 |
| 12.10.2021 | 110,12 | 110,26 | 108,16 | 108,57 | -1,60% | 6.305.802,00 |
| 11.10.2021 | 111,14 | 111,40 | 110,28 | 110,34 | -0,76% | 4.613.800,00 |
| 08.10.2021 | 111,05 | 111,75 | 110,64 | 111,18 | 0,28% | 5.019.756,00 |
| 07.10.2021 | 109,78 | 111,79 | 109,56 | 110,87 | 1,42% | 7.842.638,00 |
| 06.10.2021 | 109,30 | 109,67 | 108,15 | 109,32 | -0,17% | 5.710.312,00 |
| 05.10.2021 | 109,39 | 110,58 | 109,10 | 109,51 | 0,72% | 7.146.929,00 |
| 04.10.2021 | 108,84 | 110,20 | 107,69 | 108,73 | -0,33% | 9.779.169,00 |
| 01.10.2021 | 108,25 | 109,69 | 106,87 | 109,09 | 1,13% | 8.611.459,00 |
| 30.09.2021 | 109,20 | 110,42 | 107,78 | 107,87 | -0,89% | 7.888.038,00 |
| 29.09.2021 | 107,85 | 109,58 | 107,48 | 108,84 | 1,40% | 6.270.080,00 |
| 28.09.2021 | 107,62 | 108,62 | 107,04 | 107,34 | -0,35% | 6.445.607,00 |
| 27.09.2021 | 107,13 | 108,64 | 107,02 | 107,72 | 0,61% | 4.969.647,00 |
| 24.09.2021 | 106,87 | 108,05 | 106,44 | 107,07 | -0,27% | 5.836.091,00 |
| 23.09.2021 | 106,99 | 108,27 | 106,65 | 107,36 | 0,89% | 5.847.755,00 |
| 22.09.2021 | 107,01 | 107,58 | 105,93 | 106,41 | -0,69% | 6.319.140,00 |
| 21.09.2021 | 106,25 | 107,41 | 106,20 | 107,15 | 0,70% | 6.400.369,00 |
| 20.09.2021 | 106,10 | 107,49 | 105,56 | 106,40 | -1,23% | 7.103.375,00 |
| 17.09.2021 | 107,50 | 108,25 | 107,10 | 107,73 | -0,32% | 14.165.421,00 |
| 16.09.2021 | 108,24 | 108,75 | 106,53 | 108,08 | 0,29% | 5.821.818,00 |
| 15.09.2021 | 106,59 | 108,80 | 106,03 | 107,77 | 1,21% | 7.444.253,00 |
| 14.09.2021 | 107,99 | 108,07 | 106,25 | 106,48 | -0,93% | 6.102.705,00 |
| 13.09.2021 | 107,39 | 108,77 | 106,81 | 107,48 | 0,75% | 7.398.901,00 |
| 10.09.2021 | 107,48 | 108,32 | 106,36 | 106,68 | -0,55% | 7.620.148,00 |
| 09.09.2021 | 109,44 | 109,74 | 107,20 | 107,27 | -2,80% | 10.337.081,00 |
| 08.09.2021 | 108,06 | 110,90 | 107,72 | 110,36 | 1,22% | 10.823.166,00 |
| 07.09.2021 | 110,45 | 111,57 | 108,32 | 109,03 | -3,25% | 12.695.939,00 |
| 06.09.2021 | 112,00 | 113,11 | 111,84 | 112,70 | 0,97% | - |
| 03.09.2021 | 111,18 | 112,07 | 111,02 | 111,62 | -0,36% | 5.366.517,00 |
| 02.09.2021 | 113,55 | 113,74 | 110,82 | 112,02 | -0,22% | 14.726.266,00 |
| 01.09.2021 | 121,00 | 121,53 | 106,10 | 112,27 | -7,05% | 50.943.168,00 |
| 31.08.2021 | 120,83 | 121,17 | 120,03 | 120,78 | 0,17% | 6.021.815,00 |
| 30.08.2021 | 119,84 | 120,90 | 119,54 | 120,57 | 0,83% | 3.260.927,00 |
| 27.08.2021 | 120,34 | 120,64 | 119,42 | 119,58 | -0,68% | 4.279.857,00 |
| 26.08.2021 | 120,86 | 121,25 | 120,15 | 120,40 | 0,00% | 5.035.404,00 |
| 25.08.2021 | 119,86 | 121,40 | 118,87 | 120,40 | 0,60% | 5.241.062,00 |
| 24.08.2021 | 119,72 | 119,72 | 118,42 | 119,68 | 0,27% | 3.831.466,00 |
| 23.08.2021 | 119,80 | 120,45 | 119,22 | 119,36 | 0,45% | 4.748.427,00 |
| 20.08.2021 | 118,10 | 119,47 | 117,65 | 118,82 | 0,75% | 4.112.540,00 |
| 19.08.2021 | 116,21 | 118,96 | 116,21 | 117,93 | 0,55% | 6.145.211,00 |
| 18.08.2021 | 119,17 | 119,92 | 117,18 | 117,29 | -1,98% | 5.586.858,00 |
| 17.08.2021 | 118,08 | 119,74 | 118,00 | 119,66 | 1,06% | 6.551.727,00 |
| 16.08.2021 | 117,00 | 118,62 | 116,71 | 118,41 | 1,66% | 8.182.154,00 |
| 13.08.2021 | 115,82 | 116,76 | 115,70 | 116,48 | 0,73% | 4.416.398,00 |
| 12.08.2021 | 113,96 | 115,73 | 113,91 | 115,64 | 1,69% | 4.864.650,00 |
| 11.08.2021 | 115,16 | 115,34 | 113,55 | 113,72 | -0,96% | 6.840.435,00 |
| 10.08.2021 | 114,20 | 115,03 | 112,92 | 114,82 | 0,67% | 5.120.793,00 |
| 09.08.2021 | 114,58 | 115,19 | 113,74 | 114,06 | -0,34% | 5.201.174,00 |
| 06.08.2021 | 115,26 | 115,55 | 114,43 | 114,45 | -0,58% | 5.340.425,00 |
| 05.08.2021 | 115,13 | 115,56 | 114,45 | 115,12 | 0,03% | 5.132.446,00 |
| 04.08.2021 | 115,78 | 116,52 | 114,91 | 115,08 | -1,01% | 4.601.960,00 |
| 03.08.2021 | 115,67 | 116,31 | 114,89 | 116,25 | 0,69% | 5.902.736,00 |
| 02.08.2021 | 116,89 | 117,24 | 115,41 | 115,45 | -0,73% | 9.245.504,00 |
| 30.07.2021 | 119,00 | 119,15 | 116,12 | 116,30 | -2,16% | 9.017.218,00 |
| 29.07.2021 | 119,03 | 119,13 | 118,15 | 118,87 | 0,27% | 4.632.158,00 |
| 28.07.2021 | 117,63 | 118,93 | 117,30 | 118,55 | 0,50% | 5.650.734,00 |
| 27.07.2021 | 117,79 | 118,30 | 116,76 | 117,96 | 0,14% | 3.773.332,00 |
| 26.07.2021 | 118,13 | 118,47 | 117,27 | 117,79 | -0,34% | 3.730.133,00 |
| 23.07.2021 | 117,98 | 118,67 | 117,57 | 118,19 | 0,55% | 4.411.471,00 |
| 22.07.2021 | 116,64 | 117,91 | 116,39 | 117,54 | 0,47% | 6.257.034,00 |
| 21.07.2021 | 116,64 | 117,07 | 115,79 | 116,99 | 0,81% | 4.133.804,00 |