Börse:
106,390$
0,46%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
106,279$
Ask:
106,502$
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2021 | 108,85 | 109,38 | 107,81 | 107,85 | -0,52% | 5.249.052,00 |
| 01.03.2021 | 108,53 | 109,21 | 108,07 | 108,41 | 0,62% | 4.675.867,00 |
| 26.02.2021 | 107,68 | 108,58 | 105,36 | 107,74 | 0,38% | 9.155.281,00 |
| 25.02.2021 | 108,48 | 109,30 | 107,07 | 107,33 | -1,25% | 6.237.641,00 |
| 24.02.2021 | 106,00 | 109,44 | 105,60 | 108,69 | 2,28% | 7.626.186,00 |
| 23.02.2021 | 106,97 | 107,60 | 105,96 | 106,27 | -0,74% | 7.058.613,00 |
| 22.02.2021 | 104,66 | 107,68 | 104,23 | 107,06 | 1,95% | 10.272.481,00 |
| 19.02.2021 | 106,23 | 106,70 | 104,91 | 105,01 | -0,99% | 6.702.445,00 |
| 18.02.2021 | 105,32 | 106,61 | 105,21 | 106,06 | -0,22% | 5.386.643,00 |
| 17.02.2021 | 104,70 | 106,75 | 104,15 | 106,29 | 2,01% | 6.940.412,00 |
| 16.02.2021 | 105,33 | 106,19 | 104,02 | 104,20 | -0,23% | 5.637.257,00 |
| 12.02.2021 | 103,76 | 104,57 | 103,15 | 104,44 | 0,67% | 3.738.364,00 |
| 11.02.2021 | 104,57 | 104,68 | 103,32 | 103,75 | -0,29% | 5.090.055,00 |
| 10.02.2021 | 105,98 | 106,13 | 103,72 | 104,05 | -1,28% | 7.446.005,00 |
| 09.02.2021 | 106,00 | 106,50 | 105,11 | 105,40 | -1,35% | 5.506.938,00 |
| 08.02.2021 | 108,89 | 108,98 | 105,81 | 106,84 | -1,74% | 9.201.107,00 |
| 05.02.2021 | 109,63 | 110,27 | 108,44 | 108,73 | 0,18% | 7.148.564,00 |
| 04.02.2021 | 106,87 | 108,88 | 105,25 | 108,53 | 1,48% | 9.038.559,00 |
| 03.02.2021 | 106,20 | 107,57 | 104,01 | 106,95 | 3,36% | 12.101.873,00 |
| 02.02.2021 | 102,88 | 104,31 | 102,50 | 103,47 | 1,14% | 10.481.296,00 |
| 01.02.2021 | 103,00 | 103,89 | 101,86 | 102,30 | -0,18% | 7.518.153,00 |
| 29.01.2021 | 104,00 | 104,49 | 101,81 | 102,48 | -1,66% | 9.312.742,00 |
| 28.01.2021 | 104,00 | 105,14 | 103,11 | 104,21 | 1,38% | 8.527.461,00 |
| 27.01.2021 | 106,28 | 106,70 | 102,59 | 102,79 | -5,52% | 11.887.853,00 |
| 26.01.2021 | 111,30 | 111,30 | 108,56 | 108,80 | -1,54% | 5.554.641,00 |
| 25.01.2021 | 109,73 | 111,23 | 109,21 | 110,50 | -0,32% | 6.928.189,00 |
| 22.01.2021 | 110,65 | 111,60 | 109,48 | 110,86 | -0,36% | 5.185.463,00 |
| 21.01.2021 | 112,63 | 112,75 | 110,76 | 111,26 | -1,21% | 5.416.967,00 |
| 20.01.2021 | 112,91 | 113,10 | 111,47 | 112,62 | 0,39% | 6.554.574,00 |
| 19.01.2021 | 111,25 | 112,31 | 110,26 | 112,18 | 1,50% | 7.723.822,00 |
| 15.01.2021 | 111,20 | 111,56 | 109,48 | 110,52 | -0,99% | 9.196.450,00 |
| 14.01.2021 | 110,70 | 112,69 | 109,50 | 111,63 | -0,73% | 8.268.761,00 |
| 13.01.2021 | 109,80 | 113,41 | 109,70 | 112,45 | 2,43% | 9.821.321,00 |
| 12.01.2021 | 109,22 | 110,78 | 109,12 | 109,78 | 0,70% | 6.114.537,00 |
| 11.01.2021 | 107,07 | 109,56 | 107,07 | 109,02 | 1,63% | 6.334.195,00 |
| 08.01.2021 | 106,84 | 107,53 | 105,76 | 107,27 | 0,52% | 5.345.883,00 |
| 07.01.2021 | 106,11 | 107,06 | 105,57 | 106,71 | 1,07% | 8.196.046,00 |
| 06.01.2021 | 104,75 | 107,19 | 104,18 | 105,58 | -0,86% | 11.017.467,00 |
| 05.01.2021 | 105,41 | 107,02 | 104,63 | 106,50 | 1,03% | 6.823.826,00 |
| 04.01.2021 | 107,18 | 107,35 | 103,86 | 105,41 | -1,62% | 9.523.377,00 |
| 31.12.2020 | 105,26 | 107,28 | 104,85 | 107,15 | 1,79% | 6.148.110,00 |
| 30.12.2020 | 105,11 | 106,23 | 105,10 | 105,27 | 0,54% | 5.328.415,00 |
| 29.12.2020 | 103,95 | 105,37 | 103,95 | 104,70 | 1,21% | 5.096.383,00 |
| 28.12.2020 | 103,65 | 103,88 | 102,72 | 103,45 | 0,18% | 3.948.909,00 |
| 24.12.2020 | 103,11 | 103,39 | 102,60 | 103,26 | -0,02% | 1.378.649,00 |
| 23.12.2020 | 103,06 | 103,93 | 102,91 | 103,28 | 0,47% | 3.659.423,00 |
| 22.12.2020 | 103,41 | 103,50 | 102,01 | 102,80 | -0,88% | 4.003.900,00 |
| 21.12.2020 | 102,76 | 103,92 | 101,55 | 103,71 | -0,71% | 6.664.598,00 |
| 18.12.2020 | 105,03 | 105,06 | 103,20 | 104,45 | -0,42% | 13.906.755,00 |
| 17.12.2020 | 104,86 | 105,50 | 104,11 | 104,89 | 0,24% | 6.360.647,00 |
| 16.12.2020 | 102,50 | 105,41 | 101,90 | 104,64 | 1,77% | 9.182.062,00 |
| 15.12.2020 | 105,44 | 105,45 | 102,32 | 102,82 | -1,32% | 12.101.015,00 |
| 14.12.2020 | 107,43 | 108,07 | 104,09 | 104,20 | -2,01% | 8.272.746,00 |
| 11.12.2020 | 107,01 | 107,42 | 105,58 | 106,34 | -1,07% | 5.205.199,00 |
| 10.12.2020 | 109,06 | 109,07 | 106,67 | 107,49 | -1,09% | 6.285.704,00 |
| 09.12.2020 | 107,90 | 109,15 | 107,63 | 108,67 | 0,91% | 7.350.722,00 |
| 08.12.2020 | 105,70 | 108,35 | 105,60 | 107,69 | 1,75% | 6.688.195,00 |
| 07.12.2020 | 107,04 | 107,21 | 104,96 | 105,84 | -1,34% | 6.532.493,00 |
| 04.12.2020 | 105,02 | 107,31 | 105,02 | 107,28 | 2,43% | 7.235.820,00 |
| 03.12.2020 | 105,00 | 105,70 | 104,30 | 104,74 | -0,24% | 4.693.555,00 |
| 02.12.2020 | 104,00 | 105,38 | 103,32 | 104,99 | 0,91% | 5.492.166,00 |
| 01.12.2020 | 105,05 | 106,38 | 104,04 | 104,04 | -0,52% | 7.625.102,00 |
| 30.11.2020 | 105,12 | 105,42 | 103,65 | 104,58 | -0,30% | 20.726.455,00 |
| 27.11.2020 | 104,98 | 105,80 | 104,30 | 104,89 | 0,66% | 4.418.562,00 |
| 25.11.2020 | 103,82 | 104,46 | 103,39 | 104,20 | 0,23% | 6.368.079,00 |
| 24.11.2020 | 102,88 | 104,82 | 102,58 | 103,96 | 1,74% | 9.303.602,00 |
| 23.11.2020 | 101,94 | 102,76 | 101,07 | 102,18 | 1,33% | 7.546.710,00 |
| 20.11.2020 | 99,95 | 101,83 | 98,62 | 100,84 | 1,17% | 9.684.787,00 |
| 19.11.2020 | 98,76 | 100,15 | 98,59 | 99,67 | 0,96% | 7.550.296,00 |
| 18.11.2020 | 100,00 | 100,29 | 98,68 | 98,72 | -0,49% | 8.880.632,00 |