Börse:
118,161$
0,53%
Echtzeit-Aktienkurs ABBVIE
Bid:
117,923$
Ask:
118,398$
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.07.2021 | 115,55 | 117,73 | 115,46 | 116,05 | 0,55% | 5.581.438,00 |
| 19.07.2021 | 116,67 | 117,00 | 113,74 | 115,42 | -1,77% | 6.762.257,00 |
| 16.07.2021 | 117,91 | 118,33 | 116,92 | 117,50 | 0,27% | 6.826.115,00 |
| 15.07.2021 | 116,81 | 117,49 | 115,75 | 117,18 | -0,15% | 4.544.621,00 |
| 14.07.2021 | 116,87 | 117,55 | 116,39 | 117,36 | -0,47% | 6.543.417,00 |
| 13.07.2021 | 117,59 | 118,09 | 116,69 | 117,91 | 0,24% | 6.540.271,00 |
| 12.07.2021 | 116,80 | 118,35 | 116,62 | 117,63 | 0,90% | 8.148.410,00 |
| 09.07.2021 | 116,30 | 117,33 | 116,11 | 116,58 | 0,20% | 4.823.388,00 |
| 08.07.2021 | 115,76 | 116,81 | 115,68 | 116,35 | -0,34% | 3.948.773,00 |
| 07.07.2021 | 115,91 | 116,97 | 115,31 | 116,75 | 0,88% | 6.695.072,00 |
| 06.07.2021 | 115,17 | 115,90 | 114,77 | 115,73 | 0,49% | 7.172.101,00 |
| 02.07.2021 | 114,52 | 115,49 | 113,89 | 115,17 | 0,80% | 5.719.688,00 |
| 01.07.2021 | 112,95 | 114,55 | 112,89 | 114,26 | 1,44% | 5.307.231,00 |
| 30.06.2021 | 112,21 | 112,92 | 111,63 | 112,64 | 0,30% | 5.042.837,00 |
| 29.06.2021 | 112,65 | 112,75 | 111,61 | 112,30 | -0,62% | 5.763.886,00 |
| 28.06.2021 | 113,26 | 114,11 | 112,84 | 113,00 | 0,02% | 5.141.769,00 |
| 25.06.2021 | 112,90 | 113,59 | 112,14 | 112,98 | -1,53% | 11.709.352,00 |
| 24.06.2021 | 114,42 | 116,19 | 114,26 | 114,74 | 0,65% | 7.712.631,00 |
| 23.06.2021 | 114,55 | 115,03 | 113,95 | 114,00 | -0,61% | 3.837.260,00 |
| 22.06.2021 | 114,49 | 115,28 | 113,88 | 114,70 | -0,03% | 4.360.184,00 |
| 21.06.2021 | 113,69 | 115,25 | 112,77 | 114,73 | 1,42% | 4.666.098,00 |
| 18.06.2021 | 113,64 | 114,20 | 113,05 | 113,12 | -1,55% | 7.415.414,00 |
| 17.06.2021 | 114,98 | 115,89 | 114,03 | 114,90 | -0,55% | 4.172.600,00 |
| 16.06.2021 | 116,22 | 116,53 | 115,17 | 115,53 | -0,26% | 6.670.187,00 |
| 15.06.2021 | 115,36 | 115,94 | 114,52 | 115,83 | 0,37% | 3.590.566,00 |
| 14.06.2021 | 115,07 | 115,48 | 114,19 | 115,40 | -0,02% | 4.427.568,00 |
| 11.06.2021 | 116,24 | 116,36 | 114,87 | 115,42 | -0,71% | 4.471.372,00 |
| 10.06.2021 | 114,36 | 116,99 | 114,15 | 116,24 | 1,96% | 6.263.789,00 |
| 09.06.2021 | 112,88 | 114,42 | 112,74 | 114,00 | 1,48% | 4.884.039,00 |
| 08.06.2021 | 112,68 | 113,09 | 111,82 | 112,34 | -0,59% | 4.114.199,00 |
| 07.06.2021 | 112,71 | 114,11 | 112,33 | 113,01 | 0,58% | 5.570.097,00 |
| 04.06.2021 | 112,40 | 113,11 | 112,16 | 112,36 | 0,13% | 4.255.407,00 |
| 03.06.2021 | 111,12 | 112,41 | 110,65 | 112,21 | 0,73% | 6.286.320,00 |
| 02.06.2021 | 112,41 | 112,66 | 110,85 | 111,40 | -0,72% | 8.100.988,00 |
| 01.06.2021 | 113,70 | 113,99 | 112,04 | 112,21 | -0,87% | 6.846.216,00 |
| 28.05.2021 | 113,33 | 114,48 | 112,86 | 113,20 | 0,78% | 7.104.319,00 |
| 27.05.2021 | 115,12 | 115,20 | 112,02 | 112,32 | -2,07% | 26.406.029,00 |
| 26.05.2021 | 114,53 | 114,74 | 113,76 | 114,70 | 0,12% | 5.802.748,00 |
| 25.05.2021 | 115,97 | 116,00 | 114,19 | 114,56 | -1,16% | 6.574.215,00 |
| 24.05.2021 | 116,59 | 116,81 | 115,59 | 115,91 | -0,18% | 4.813.816,00 |
| 21.05.2021 | 117,52 | 118,28 | 116,06 | 116,12 | -0,85% | 5.577.829,00 |
| 20.05.2021 | 115,34 | 117,34 | 115,12 | 117,11 | 1,09% | 5.526.137,00 |
| 19.05.2021 | 116,46 | 116,50 | 114,38 | 115,85 | -1,16% | 6.433.640,00 |
| 18.05.2021 | 116,11 | 117,90 | 115,32 | 117,21 | 0,27% | 8.114.794,00 |
| 17.05.2021 | 116,77 | 117,71 | 116,56 | 116,89 | 0,40% | 5.140.973,00 |
| 14.05.2021 | 117,36 | 117,59 | 116,38 | 116,43 | -0,15% | 6.210.378,00 |
| 13.05.2021 | 115,55 | 117,20 | 115,01 | 116,60 | 1,43% | 6.550.263,00 |
| 12.05.2021 | 114,85 | 116,00 | 114,44 | 114,96 | 0,06% | 6.181.958,00 |
| 11.05.2021 | 115,48 | 116,57 | 114,38 | 114,89 | -1,14% | 5.777.872,00 |
| 10.05.2021 | 116,38 | 117,20 | 115,97 | 116,22 | 0,41% | 6.584.669,00 |
| 07.05.2021 | 116,38 | 116,93 | 114,96 | 115,75 | -0,28% | 6.641.815,00 |
| 06.05.2021 | 115,00 | 116,18 | 114,16 | 116,08 | 0,26% | 5.786.229,00 |
| 05.05.2021 | 114,31 | 116,28 | 115,17 | 115,78 | 1,65% | 5.112.695,00 |
| 04.05.2021 | 114,62 | 115,94 | 113,05 | 113,90 | -0,68% | 8.144.887,00 |
| 03.05.2021 | 112,40 | 115,10 | 111,59 | 114,68 | 2,85% | 9.090.981,00 |
| 30.04.2021 | 111,47 | 112,31 | 110,11 | 111,50 | 0,55% | 10.443.069,00 |
| 29.04.2021 | 112,38 | 112,61 | 110,33 | 110,89 | -0,93% | 6.662.442,00 |
| 28.04.2021 | 111,68 | 112,57 | 111,32 | 111,93 | 0,44% | 4.616.872,00 |
| 27.04.2021 | 111,25 | 111,85 | 110,58 | 111,44 | 0,04% | 3.465.374,00 |
| 26.04.2021 | 111,56 | 112,04 | 110,85 | 111,39 | 0,01% | 4.776.603,00 |
| 23.04.2021 | 109,71 | 111,77 | 109,55 | 111,38 | 1,21% | 4.549.643,00 |
| 22.04.2021 | 110,65 | 111,09 | 109,61 | 110,05 | -0,68% | 5.043.626,00 |
| 21.04.2021 | 109,79 | 111,44 | 109,35 | 110,80 | 1,62% | 5.962.927,00 |
| 20.04.2021 | 108,12 | 109,56 | 108,05 | 109,03 | 0,39% | 5.394.819,00 |
| 19.04.2021 | 107,97 | 108,73 | 107,12 | 108,61 | 0,65% | 4.502.963,00 |
| 16.04.2021 | 107,49 | 108,55 | 107,14 | 107,91 | 0,95% | 8.191.506,00 |
| 15.04.2021 | 105,99 | 106,95 | 105,62 | 106,89 | 0,93% | 5.701.543,00 |
| 14.04.2021 | 106,22 | 106,67 | 105,58 | 105,90 | -2,14% | 7.745.088,00 |
| 13.04.2021 | 108,03 | 108,36 | 107,03 | 108,22 | -0,03% | 6.105.406,00 |
| 12.04.2021 | 107,82 | 108,57 | 107,36 | 108,25 | 0,66% | 5.591.607,00 |
| 09.04.2021 | 106,39 | 107,72 | 106,05 | 107,54 | 1,36% | 5.955.922,00 |
| 08.04.2021 | 105,40 | 106,92 | 105,35 | 106,10 | 0,85% | 5.859.112,00 |
| 07.04.2021 | 105,53 | 106,13 | 104,17 | 105,21 | -0,16% | 7.950.632,00 |
| 06.04.2021 | 105,85 | 106,28 | 104,88 | 105,38 | -0,72% | 8.231.979,00 |
| 05.04.2021 | 109,08 | 109,08 | 105,40 | 106,14 | -2,19% | 10.561.358,00 |
| 01.04.2021 | 108,92 | 108,98 | 107,32 | 108,52 | 0,28% | 5.091.745,00 |
| 31.03.2021 | 106,88 | 109,18 | 106,80 | 108,22 | 1,34% | 9.022.212,00 |
| 30.03.2021 | 106,86 | 107,03 | 105,87 | 106,79 | 0,06% | 5.263.096,00 |
| 29.03.2021 | 105,76 | 107,00 | 105,49 | 106,73 | 0,71% | 5.359.386,00 |
| 26.03.2021 | 103,87 | 106,12 | 103,84 | 105,98 | 2,02% | 6.596.922,00 |
| 25.03.2021 | 102,90 | 104,15 | 102,05 | 103,88 | 0,80% | 6.281.528,00 |
| 24.03.2021 | 104,82 | 105,33 | 103,05 | 103,06 | -1,70% | 9.420.087,00 |
| 23.03.2021 | 105,37 | 105,94 | 104,51 | 104,84 | -1,00% | 6.111.636,00 |
| 22.03.2021 | 103,50 | 106,40 | 102,88 | 105,90 | 2,40% | 7.627.195,00 |
| 19.03.2021 | 103,93 | 104,43 | 102,92 | 103,42 | -0,34% | 10.899.055,00 |
| 18.03.2021 | 104,00 | 104,99 | 103,42 | 103,77 | -1,21% | 8.679.096,00 |
| 17.03.2021 | 103,76 | 105,09 | 102,80 | 105,04 | -5,23% | 19.445.592,00 |
| 16.03.2021 | 109,95 | 111,08 | 109,90 | 110,84 | 0,53% | 5.570.225,00 |
| 15.03.2021 | 108,67 | 110,36 | 108,36 | 110,26 | 1,89% | 6.644.483,00 |
| 12.03.2021 | 107,80 | 108,58 | 107,37 | 108,22 | 0,32% | 5.341.219,00 |
| 11.03.2021 | 108,13 | 108,63 | 107,34 | 107,87 | -0,12% | 4.666.107,00 |
| 10.03.2021 | 107,39 | 108,36 | 107,05 | 108,00 | 1,13% | 5.750.377,00 |
| 09.03.2021 | 106,48 | 108,69 | 106,44 | 106,79 | 0,64% | 6.740.317,00 |
| 08.03.2021 | 106,85 | 108,16 | 105,80 | 106,11 | -0,55% | 6.009.355,00 |
| 05.03.2021 | 106,01 | 106,99 | 104,07 | 106,70 | 0,99% | 7.181.268,00 |
| 04.03.2021 | 106,50 | 107,75 | 104,95 | 105,65 | -0,99% | 6.817.869,00 |
| 03.03.2021 | 106,86 | 107,14 | 105,46 | 106,71 | -1,06% | 7.196.164,00 |