Börse:
90,969$
-0,08%
Echtzeit-Aktienkurs ABBVIE
Bid:
90,834$
Ask:
91,104$
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 91,36 | 91,44 | 89,77 | 91,07 | 0,03% | - |
| 02.06.2020 | 90,97 | 91,70 | 90,05 | 91,04 | 0,37% | 9.261.811,00 |
| 01.06.2020 | 92,05 | 93,06 | 90,69 | 90,70 | -2,13% | 8.456.724,00 |
| 29.05.2020 | 91,00 | 92,89 | 89,60 | 92,67 | 2,93% | 12.859.367,00 |
| 28.05.2020 | 90,87 | 91,19 | 90,00 | 90,03 | 0,06% | 8.754.104,00 |
| 27.05.2020 | 90,54 | 91,00 | 88,56 | 89,98 | -0,80% | 10.655.184,00 |
| 26.05.2020 | 93,45 | 93,57 | 90,31 | 90,71 | -1,51% | 11.439.402,00 |
| 22.05.2020 | 92,87 | 93,01 | 91,73 | 92,10 | -0,99% | 5.507.028,00 |
| 21.05.2020 | 91,28 | 93,13 | 90,35 | 93,02 | 2,01% | 10.311.503,00 |
| 20.05.2020 | 92,13 | 92,54 | 89,90 | 91,19 | -0,01% | 9.942.078,00 |
| 19.05.2020 | 91,26 | 91,65 | 89,56 | 91,20 | -0,30% | 9.785.870,00 |
| 18.05.2020 | 92,00 | 93,66 | 91,31 | 91,47 | 0,84% | 16.127.057,00 |
| 15.05.2020 | 90,01 | 91,15 | 89,42 | 90,71 | 0,86% | 11.605.591,00 |
| 14.05.2020 | 87,62 | 90,48 | 87,43 | 89,94 | 1,20% | 13.358.128,00 |
| 13.05.2020 | 90,74 | 92,24 | 87,73 | 88,87 | -1,76% | 20.094.366,00 |
| 12.05.2020 | 90,00 | 92,23 | 88,47 | 90,46 | 2,91% | 22.471.968,00 |
| 11.05.2020 | 85,08 | 88,46 | 83,98 | 87,90 | 4,69% | 19.059.647,00 |
| 08.05.2020 | 84,42 | 84,66 | 82,45 | 83,96 | -0,31% | 18.661.178,00 |
| 07.05.2020 | 86,52 | 86,84 | 83,56 | 84,22 | -1,40% | 11.817.601,00 |
| 06.05.2020 | 86,28 | 88,15 | 85,25 | 85,42 | 0,06% | 17.012.704,00 |
| 05.05.2020 | 82,95 | 86,48 | 82,60 | 85,37 | 4,29% | 10.752.772,00 |
| 04.05.2020 | 82,22 | 82,84 | 81,12 | 81,86 | -1,18% | 6.772.813,00 |
| 01.05.2020 | 81,95 | 84,23 | 80,50 | 82,84 | 0,78% | 12.641.920,00 |
| 30.04.2020 | 82,97 | 83,26 | 81,23 | 82,20 | -1,86% | 15.421.184,00 |
| 29.04.2020 | 83,72 | 84,75 | 82,14 | 83,76 | 1,21% | 8.211.672,00 |
| 28.04.2020 | 85,70 | 85,97 | 82,37 | 82,76 | -2,28% | 8.203.320,00 |
| 27.04.2020 | 84,03 | 84,92 | 83,78 | 84,69 | 1,32% | 9.172.977,00 |
| 24.04.2020 | 82,87 | 83,67 | 82,35 | 83,59 | 1,89% | 6.613.184,00 |
| 23.04.2020 | 82,18 | 83,83 | 81,96 | 82,04 | 0,70% | 7.828.608,00 |
| 22.04.2020 | 81,23 | 82,45 | 80,73 | 81,47 | 1,38% | 6.955.403,00 |
| 21.04.2020 | 82,51 | 82,97 | 80,02 | 80,36 | -4,57% | 9.548.030,00 |
| 20.04.2020 | 83,35 | 85,40 | 82,80 | 84,21 | 0,91% | - |
| 17.04.2020 | 84,00 | 84,79 | 82,50 | 83,45 | 1,94% | 10.687.136,00 |
| 16.04.2020 | 82,73 | 83,72 | 81,58 | 81,86 | 0,05% | 10.299.855,00 |
| 15.04.2020 | 80,51 | 83,04 | 79,62 | 81,82 | -0,38% | 8.934.431,00 |
| 14.04.2020 | 80,62 | 82,85 | 80,29 | 82,13 | 2,28% | 10.978.415,00 |
| 13.04.2020 | 80,66 | 81,33 | 78,66 | 80,30 | 0,69% | 9.214.107,00 |
| 09.04.2020 | 78,56 | 80,08 | 78,56 | 79,75 | 1,51% | 9.425.927,00 |
| 08.04.2020 | 76,44 | 78,98 | 74,78 | 78,56 | 4,20% | 12.134.585,00 |
| 07.04.2020 | 78,38 | 78,58 | 75,25 | 75,39 | -0,45% | 11.454.622,00 |
| 06.04.2020 | 75,74 | 77,26 | 74,03 | 75,73 | 3,22% | 10.226.203,00 |
| 03.04.2020 | 74,65 | 75,44 | 72,55 | 73,37 | -2,34% | 8.004.612,00 |
| 02.04.2020 | 72,78 | 75,50 | 71,46 | 75,13 | 2,33% | 7.965.727,00 |
| 01.04.2020 | 72,12 | 73,99 | 71,43 | 73,42 | -3,64% | 12.893.297,00 |
| 31.03.2020 | 75,40 | 77,92 | 74,44 | 76,19 | 1,26% | 20.387.783,00 |
| 30.03.2020 | 73,52 | 76,24 | 73,47 | 75,24 | 3,54% | 10.632.353,00 |
| 27.03.2020 | 71,63 | 75,06 | 70,71 | 72,67 | -1,57% | 12.205.712,00 |
| 26.03.2020 | 68,82 | 74,31 | 68,76 | 73,83 | 8,72% | 15.943.903,00 |
| 25.03.2020 | 67,92 | 70,68 | 65,55 | 67,91 | 0,62% | 19.950.162,00 |
| 24.03.2020 | 68,16 | 71,82 | 67,09 | 67,49 | 4,64% | 18.305.988,00 |
| 23.03.2020 | 67,38 | 67,75 | 62,55 | 64,50 | -6,28% | 19.088.249,00 |
| 20.03.2020 | 73,00 | 73,00 | 66,81 | 68,82 | -3,15% | 17.894.087,00 |
| 19.03.2020 | 69,10 | 74,85 | 65,33 | 71,06 | 0,04% | 19.630.182,00 |
| 18.03.2020 | 70,00 | 71,39 | 64,69 | 71,03 | -2,73% | 23.274.439,00 |
| 17.03.2020 | 75,71 | 77,71 | 69,99 | 73,02 | -1,68% | 22.394.398,00 |
| 16.03.2020 | 79,00 | 82,18 | 73,58 | 74,27 | -13,00% | 20.199.880,00 |
| 13.03.2020 | 83,36 | 86,32 | 80,70 | 85,37 | 8,60% | 21.611.277,00 |
| 12.03.2020 | 78,85 | 81,29 | 77,06 | 78,61 | -7,35% | 19.755.834,00 |
| 11.03.2020 | 85,80 | 86,64 | 83,57 | 84,85 | -3,06% | 10.334.053,00 |
| 10.03.2020 | 88,19 | 88,22 | 83,76 | 87,53 | 2,65% | 12.942.001,00 |
| 09.03.2020 | 84,00 | 87,34 | 82,43 | 85,27 | -4,00% | 15.769.463,00 |
| 06.03.2020 | 88,73 | 89,76 | 87,26 | 88,82 | -1,98% | 12.477.341,00 |
| 05.03.2020 | 90,06 | 91,71 | 89,43 | 90,61 | -1,24% | 9.650.156,00 |
| 04.03.2020 | 89,27 | 91,86 | 88,95 | 91,75 | 4,77% | 16.535.342,00 |
| 03.03.2020 | 89,44 | 90,90 | 85,66 | 87,57 | -1,26% | 12.639.212,00 |
| 02.03.2020 | 86,00 | 88,78 | 83,55 | 88,69 | 3,48% | 12.105.343,00 |
| 28.02.2020 | 82,79 | 85,71 | 81,58 | 85,71 | 0,34% | 18.335.157,00 |
| 27.02.2020 | 86,19 | 89,45 | 84,20 | 85,42 | -3,38% | 14.126.985,00 |
| 26.02.2020 | 88,62 | 91,18 | 88,19 | 88,41 | -0,86% | 9.789.105,00 |
| 25.02.2020 | 93,32 | 93,46 | 88,11 | 89,18 | -4,25% | 11.015.511,00 |
| 24.02.2020 | 92,17 | 93,87 | 92,15 | 93,14 | -1,92% | 10.680.001,00 |
| 21.02.2020 | 93,96 | 95,52 | 93,38 | 94,96 | 0,77% | 6.513.669,00 |
| 20.02.2020 | 93,93 | 94,39 | 92,59 | 94,23 | 0,10% | 5.426.487,00 |
| 19.02.2020 | 93,77 | 94,79 | 93,02 | 94,14 | 0,57% | 6.310.999,00 |
| 18.02.2020 | 93,67 | 94,50 | 93,26 | 93,61 | -0,47% | 8.576.383,00 |
| 14.02.2020 | 95,23 | 95,30 | 93,77 | 94,05 | -1,36% | 11.175.783,00 |
| 13.02.2020 | 96,85 | 97,36 | 95,23 | 95,35 | -2,50% | 10.534.286,00 |
| 12.02.2020 | 95,98 | 97,86 | 95,71 | 97,79 | 1,86% | 10.177.318,00 |
| 11.02.2020 | 95,26 | 97,08 | 95,01 | 96,00 | 1,32% | 10.600.127,00 |
| 10.02.2020 | 92,36 | 95,50 | 92,11 | 94,75 | 2,67% | 13.959.854,00 |
| 07.02.2020 | 89,74 | 92,98 | 88,88 | 92,29 | 5,86% | 19.025.795,00 |
| 06.02.2020 | 87,89 | 87,96 | 86,22 | 87,18 | 0,63% | 7.599.761,00 |
| 05.02.2020 | 85,06 | 87,14 | 84,88 | 86,63 | 2,69% | 9.864.120,00 |
| 04.02.2020 | 83,59 | 84,71 | 83,59 | 84,36 | 2,50% | 8.099.536,00 |
| 03.02.2020 | 81,31 | 82,60 | 80,92 | 82,30 | 1,58% | 9.896.282,00 |
| 31.01.2020 | 81,54 | 81,72 | 80,41 | 81,02 | -0,93% | 13.637.163,00 |
| 30.01.2020 | 82,58 | 82,79 | 81,18 | 81,78 | -1,71% | 10.801.901,00 |
| 29.01.2020 | 83,80 | 84,00 | 83,13 | 83,20 | -0,68% | 5.562.159,00 |
| 28.01.2020 | 84,99 | 84,99 | 83,64 | 83,77 | -0,30% | 7.948.906,00 |
| 27.01.2020 | 85,05 | 85,93 | 84,00 | 84,02 | 0,57% | 13.431.791,00 |
| 24.01.2020 | 85,43 | 85,48 | 82,76 | 83,54 | -2,03% | 13.188.102,00 |
| 23.01.2020 | 87,05 | 87,07 | 84,99 | 85,27 | -2,22% | 12.192.917,00 |
| 22.01.2020 | 88,03 | 88,17 | 87,15 | 87,21 | -0,89% | 6.285.744,00 |
| 21.01.2020 | 87,68 | 88,53 | 87,57 | 87,99 | -0,01% | 13.502.090,00 |
| 17.01.2020 | 89,13 | 89,27 | 87,79 | 88,00 | -1,41% | 10.122.317,00 |
| 16.01.2020 | 89,31 | 89,80 | 88,92 | 89,26 | 0,00% | 7.043.784,00 |
| 15.01.2020 | 88,18 | 89,88 | 88,18 | 89,26 | 1,20% | 8.271.223,00 |
| 14.01.2020 | 87,10 | 88,44 | 86,77 | 88,20 | -0,36% | 8.213.677,00 |
| 13.01.2020 | 89,50 | 89,50 | 87,92 | 88,52 | -0,61% | 9.224.076,00 |
| 10.01.2020 | 90,23 | 90,29 | 88,83 | 89,06 | -1,27% | 8.542.784,00 |