169,588$
1,01%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 168,46 | 170,31 | 168,32 | 169,51 | 0,97% | - |
| 22.04.2024 | 167,68 | 169,59 | 166,92 | 167,89 | 0,89% | 5.580.685,00 |
| 19.04.2024 | 165,02 | 166,60 | 163,25 | 166,41 | 1,06% | 5.532.492,00 |
| 18.04.2024 | 164,96 | 167,44 | 164,43 | 164,66 | 0,25% | 4.480.224,00 |
| 17.04.2024 | 164,15 | 164,74 | 163,23 | 164,25 | 1,05% | 4.792.382,00 |
| 16.04.2024 | 162,18 | 163,74 | 162,08 | 162,54 | 0,54% | 4.881.516,00 |
| 15.04.2024 | 164,52 | 164,70 | 161,50 | 161,67 | -0,38% | 5.433.730,00 |
| 12.04.2024 | 164,45 | 164,45 | 160,00 | 162,28 | -3,13% | 7.029.475,00 |
| 11.04.2024 | 169,20 | 169,37 | 167,23 | 167,52 | -0,89% | 3.307.034,00 |
| 10.04.2024 | 168,59 | 169,96 | 167,36 | 169,03 | -0,65% | 3.231.664,00 |
| 09.04.2024 | 169,73 | 170,55 | 167,40 | 170,14 | 0,20% | 5.933.987,00 |
| 08.04.2024 | 169,21 | 171,97 | 168,40 | 169,80 | -0,12% | 4.744.996,00 |
| 05.04.2024 | 168,00 | 171,04 | 167,29 | 170,00 | 1,25% | 7.030.108,00 |
| 04.04.2024 | 177,65 | 177,70 | 167,45 | 167,90 | -5,32% | 10.538.991,00 |
| 03.04.2024 | 180,72 | 181,60 | 176,60 | 177,33 | -1,86% | 5.892.990,00 |
| 02.04.2024 | 179,39 | 181,03 | 178,51 | 180,69 | -0,04% | 4.523.931,00 |
| 01.04.2024 | 181,88 | 181,90 | 179,24 | 180,76 | -0,74% | 3.502.141,00 |
| 28.03.2024 | 181,00 | 182,30 | 180,30 | 182,10 | 0,97% | 5.418.687,00 |
| 27.03.2024 | 179,80 | 180,58 | 178,81 | 180,35 | 0,65% | 5.073.508,00 |
| 26.03.2024 | 179,23 | 179,77 | 178,38 | 179,19 | 0,37% | 4.392.427,00 |
| 25.03.2024 | 179,00 | 179,20 | 178,13 | 178,53 | 0,04% | 4.366.502,00 |
| 22.03.2024 | 177,23 | 178,99 | 176,78 | 178,45 | 0,54% | 4.084.352,00 |
| 21.03.2024 | 176,81 | 177,74 | 175,88 | 177,50 | 0,70% | 5.743.564,00 |
| 20.03.2024 | 179,22 | 179,23 | 175,73 | 176,27 | -1,89% | 7.326.558,00 |
| 19.03.2024 | 178,19 | 179,93 | 178,19 | 179,66 | 0,66% | 7.625.613,00 |
| 18.03.2024 | 179,01 | 179,88 | 177,57 | 178,49 | 0,34% | 8.569.244,00 |
| 15.03.2024 | 179,84 | 180,58 | 177,54 | 177,88 | -1,83% | 20.957.948,00 |
| 14.03.2024 | 180,16 | 182,04 | 178,66 | 181,20 | 0,75% | 6.999.445,00 |
| 13.03.2024 | 182,50 | 182,51 | 179,42 | 179,86 | -0,59% | 5.987.932,00 |
| 12.03.2024 | 179,72 | 182,89 | 179,69 | 180,92 | 0,72% | 5.391.070,00 |
| 11.03.2024 | 178,41 | 181,26 | 178,24 | 179,63 | 0,44% | 5.134.817,00 |
| 08.03.2024 | 179,74 | 182,14 | 178,68 | 178,85 | -0,95% | 6.195.824,00 |
| 07.03.2024 | 182,19 | 182,42 | 179,54 | 180,57 | -0,27% | 6.125.187,00 |
| 06.03.2024 | 178,40 | 182,16 | 178,10 | 181,06 | 1,06% | 6.047.148,00 |
| 05.03.2024 | 177,79 | 179,59 | 177,79 | 179,16 | 1,19% | 5.309.903,00 |
| 04.03.2024 | 178,35 | 179,98 | 176,28 | 177,05 | -1,04% | 4.723.582,00 |
| 01.03.2024 | 176,05 | 179,19 | 175,75 | 178,91 | 1,62% | 4.028.935,00 |
| 29.02.2024 | 177,87 | 178,02 | 175,39 | 176,05 | -1,10% | 7.485.722,00 |
| 28.02.2024 | 179,85 | 179,89 | 176,89 | 178,00 | -0,55% | 4.326.102,00 |
| 27.02.2024 | 178,77 | 179,53 | 176,98 | 178,99 | 0,10% | 3.888.566,00 |
| 26.02.2024 | 178,84 | 179,79 | 178,00 | 178,81 | 0,40% | 4.327.400,00 |
| 23.02.2024 | 177,26 | 178,91 | 177,01 | 178,09 | 0,76% | 3.941.923,00 |
| 22.02.2024 | 174,78 | 177,34 | 173,14 | 176,75 | 0,92% | 4.852.394,00 |
| 21.02.2024 | 176,29 | 176,63 | 173,50 | 175,14 | -0,35% | 3.819.124,00 |
| 20.02.2024 | 175,83 | 178,68 | 175,52 | 175,75 | -0,98% | 5.484.327,00 |
| 16.02.2024 | 176,89 | 178,92 | 176,07 | 177,49 | 0,51% | 6.689.902,00 |
| 15.02.2024 | 174,02 | 176,74 | 173,81 | 176,59 | 1,24% | 5.276.243,00 |
| 14.02.2024 | 173,06 | 174,86 | 172,68 | 174,42 | 0,65% | 4.348.610,00 |
| 13.02.2024 | 174,46 | 175,20 | 171,97 | 173,29 | 0,13% | 5.480.551,00 |
| 12.02.2024 | 173,54 | 174,76 | 172,23 | 173,07 | -0,58% | 3.477.198,00 |
| 09.02.2024 | 175,07 | 175,40 | 173,05 | 174,08 | -0,41% | 3.502.661,00 |
| 08.02.2024 | 174,35 | 175,91 | 174,30 | 174,79 | -0,13% | 5.709.326,00 |
| 07.02.2024 | 174,01 | 175,56 | 173,32 | 175,01 | 0,99% | 6.409.084,00 |
| 06.02.2024 | 171,65 | 173,96 | 169,77 | 173,29 | 1,19% | 7.038.000,00 |
| 05.02.2024 | 169,84 | 173,13 | 168,45 | 171,26 | 1,54% | 6.486.886,00 |
| 02.02.2024 | 169,42 | 172,85 | 165,23 | 168,67 | 0,64% | 7.870.521,00 |
| 01.02.2024 | 163,70 | 167,68 | 162,67 | 167,59 | 1,94% | 5.584.434,00 |
| 31.01.2024 | 165,75 | 165,86 | 163,95 | 164,40 | -0,32% | 4.994.053,00 |
| 30.01.2024 | 164,22 | 164,98 | 163,26 | 164,92 | 0,62% | 3.819.615,00 |
| 29.01.2024 | 165,85 | 166,76 | 163,68 | 163,91 | -0,30% | 4.704.269,00 |
| 26.01.2024 | 165,27 | 165,86 | 163,50 | 164,40 | -0,44% | 4.654.408,00 |
| 25.01.2024 | 164,00 | 165,21 | 163,20 | 165,13 | 0,55% | 4.465.939,00 |
| 24.01.2024 | 167,77 | 167,95 | 164,06 | 164,22 | -1,96% | 5.422.244,00 |
| 23.01.2024 | 164,45 | 167,53 | 164,06 | 167,50 | 1,28% | 5.784.885,00 |
| 22.01.2024 | 164,44 | 165,45 | 163,76 | 165,39 | 0,38% | 4.864.044,00 |
| 19.01.2024 | 163,91 | 164,87 | 162,60 | 164,77 | 0,90% | 5.863.150,00 |
| 18.01.2024 | 161,16 | 163,66 | 161,00 | 163,30 | 0,78% | 5.074.330,00 |
| 17.01.2024 | 161,75 | 162,95 | 161,52 | 162,04 | 0,35% | 4.423.158,00 |
| 16.01.2024 | 161,98 | 162,30 | 161,02 | 161,48 | -0,57% | 4.747.730,00 |
| 12.01.2024 | 162,75 | 163,30 | 162,18 | 162,40 | -0,84% | 4.971.442,00 |
| 11.01.2024 | 164,25 | 165,12 | 163,09 | 163,78 | -0,67% | 4.591.523,00 |
| 10.01.2024 | 162,27 | 165,08 | 161,88 | 164,89 | 1,59% | 6.609.876,00 |
| 09.01.2024 | 161,43 | 163,47 | 160,84 | 162,31 | 0,55% | 4.454.130,00 |
| 08.01.2024 | 162,18 | 162,77 | 159,78 | 161,43 | -0,44% | 6.001.632,00 |
| 05.01.2024 | 161,33 | 163,03 | 160,61 | 162,14 | 0,42% | 4.853.039,00 |
| 04.01.2024 | 160,31 | 162,29 | 159,43 | 161,46 | 0,62% | 8.332.192,00 |
| 03.01.2024 | 160,59 | 161,75 | 159,84 | 160,46 | 0,40% | 5.301.350,00 |
| 02.01.2024 | 154,90 | 160,14 | 154,77 | 159,82 | 3,13% | 8.059.876,00 |
| 29.12.2023 | 154,54 | 155,21 | 154,41 | 154,97 | 0,14% | 3.712.029,00 |
| 28.12.2023 | 155,25 | 155,63 | 154,54 | 154,75 | -0,08% | 2.601.447,00 |
| 27.12.2023 | 154,05 | 154,97 | 153,72 | 154,88 | 0,17% | 3.747.362,00 |
| 26.12.2023 | 154,25 | 155,28 | 154,13 | 154,62 | -0,21% | 2.073.611,00 |
| 22.12.2023 | 153,29 | 155,46 | 153,09 | 154,94 | 1,54% | 3.373.413,00 |
| 21.12.2023 | 152,05 | 152,91 | 151,29 | 152,59 | 0,59% | 4.036.192,00 |
| 20.12.2023 | 153,99 | 154,21 | 151,54 | 151,69 | -1,24% | 4.716.407,00 |
| 19.12.2023 | 153,59 | 154,48 | 152,45 | 153,60 | 0,12% | 5.476.837,00 |
| 18.12.2023 | 153,00 | 154,36 | 151,75 | 153,42 | -0,40% | 5.379.553,00 |
| 15.12.2023 | 154,74 | 155,89 | 153,11 | 154,04 | -0,54% | 15.203.070,00 |
| 14.12.2023 | 154,36 | 155,16 | 152,76 | 154,88 | 0,38% | 7.869.640,00 |
| 13.12.2023 | 152,98 | 154,77 | 152,73 | 154,30 | 0,69% | 8.104.528,00 |
| 12.12.2023 | 151,73 | 153,59 | 150,16 | 153,24 | 1,32% | 5.882.226,00 |
| 11.12.2023 | 150,67 | 152,71 | 150,64 | 151,24 | 1,31% | 6.343.530,00 |
| 08.12.2023 | 148,07 | 150,07 | 148,00 | 149,28 | 0,89% | 5.695.196,00 |
| 07.12.2023 | 147,64 | 148,38 | 145,20 | 147,97 | 1,09% | 7.225.141,00 |
| 06.12.2023 | 144,79 | 147,07 | 144,73 | 146,38 | 1,25% | 4.978.839,00 |
| 05.12.2023 | 144,11 | 145,08 | 142,66 | 144,57 | 0,29% | 3.961.719,00 |
| 04.12.2023 | 143,41 | 145,49 | 143,27 | 144,15 | 0,52% | 4.845.465,00 |
| 01.12.2023 | 142,54 | 144,10 | 142,28 | 143,41 | 0,72% | 4.903.432,00 |
| 30.11.2023 | 138,01 | 142,70 | 138,01 | 142,39 | 2,81% | 9.297.383,00 |
| 29.11.2023 | 138,02 | 139,09 | 137,65 | 138,50 | 0,30% | 3.996.604,00 |