106,800$
-0,08%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 107,06 | 107,38 | 106,55 | 106,90 | 0,01% | 14.876,00 |
| 24.04.2024 | 106,71 | 107,11 | 105,56 | 106,89 | -0,65% | 5.050.066,00 |
| 23.04.2024 | 107,67 | 108,11 | 107,31 | 107,59 | 0,49% | 3.844.832,00 |
| 22.04.2024 | 107,48 | 107,90 | 106,27 | 107,07 | -0,20% | 4.921.792,00 |
| 19.04.2024 | 105,98 | 107,77 | 105,38 | 107,28 | 1,91% | 10.533.616,00 |
| 18.04.2024 | 106,50 | 107,03 | 104,47 | 105,27 | -0,59% | 7.294.151,00 |
| 17.04.2024 | 107,53 | 108,72 | 104,25 | 105,90 | -3,03% | 11.986.023,00 |
| 16.04.2024 | 108,84 | 110,33 | 108,14 | 109,21 | 0,29% | 7.238.493,00 |
| 15.04.2024 | 110,09 | 110,89 | 108,83 | 108,89 | -0,20% | 4.594.295,00 |
| 12.04.2024 | 110,27 | 110,50 | 108,49 | 109,11 | -2,10% | 4.041.615,00 |
| 11.04.2024 | 111,65 | 111,98 | 110,31 | 111,45 | 0,25% | 4.291.389,00 |
| 10.04.2024 | 111,22 | 111,67 | 110,35 | 111,17 | -1,13% | 3.520.643,00 |
| 09.04.2024 | 110,59 | 112,57 | 110,58 | 112,44 | 1,74% | 4.223.926,00 |
| 08.04.2024 | 111,30 | 111,48 | 110,14 | 110,52 | -0,61% | 5.782.780,00 |
| 05.04.2024 | 109,70 | 111,26 | 109,54 | 111,20 | 0,99% | 5.591.219,00 |
| 04.04.2024 | 111,84 | 112,00 | 109,84 | 110,11 | -1,05% | 4.730.052,00 |
| 03.04.2024 | 112,14 | 112,55 | 111,05 | 111,28 | -0,66% | 4.302.259,00 |
| 02.04.2024 | 111,89 | 112,42 | 111,18 | 112,02 | -0,06% | 4.559.540,00 |
| 01.04.2024 | 113,66 | 113,66 | 111,82 | 112,09 | -1,38% | 3.801.353,00 |
| 28.03.2024 | 113,28 | 114,02 | 112,93 | 113,66 | 0,16% | 5.278.215,00 |
| 27.03.2024 | 112,00 | 113,70 | 111,94 | 113,48 | 1,78% | 7.506.322,00 |
| 26.03.2024 | 110,49 | 111,90 | 109,93 | 111,50 | 1,35% | 7.747.751,00 |
| 25.03.2024 | 110,45 | 110,80 | 109,11 | 110,01 | -0,51% | 6.612.408,00 |
| 22.03.2024 | 111,52 | 111,98 | 110,54 | 110,57 | -0,84% | 5.387.719,00 |
| 21.03.2024 | 111,95 | 112,14 | 111,01 | 111,51 | 0,01% | 9.710.976,00 |
| 20.03.2024 | 113,00 | 113,24 | 110,73 | 111,50 | -1,47% | 8.307.554,00 |
| 19.03.2024 | 112,44 | 114,42 | 112,04 | 113,16 | 0,64% | 8.274.087,00 |
| 18.03.2024 | 115,35 | 115,76 | 112,29 | 112,44 | -2,64% | 12.965.357,00 |
| 15.03.2024 | 113,02 | 115,49 | 112,26 | 115,49 | -2,83% | 22.415.678,00 |
| 14.03.2024 | 120,01 | 120,34 | 117,85 | 118,85 | -1,09% | 4.937.300,00 |
| 13.03.2024 | 120,52 | 120,93 | 119,62 | 120,16 | -0,50% | 3.421.089,00 |
| 12.03.2024 | 119,95 | 121,08 | 119,06 | 120,76 | 0,47% | 3.078.487,00 |
| 11.03.2024 | 120,93 | 121,42 | 119,62 | 120,19 | -0,64% | 3.885.164,00 |
| 08.03.2024 | 120,97 | 121,64 | 120,61 | 120,96 | 0,03% | 3.357.442,00 |
| 07.03.2024 | 120,10 | 121,50 | 119,95 | 120,92 | 1,32% | 4.142.683,00 |
| 06.03.2024 | 118,60 | 119,58 | 118,42 | 119,34 | 0,73% | 3.388.603,00 |
| 05.03.2024 | 120,44 | 120,60 | 118,08 | 118,48 | -1,30% | 3.472.166,00 |
| 04.03.2024 | 118,30 | 120,28 | 118,17 | 120,04 | 1,20% | 3.097.085,00 |
| 01.03.2024 | 118,57 | 119,46 | 117,83 | 118,62 | -0,02% | 3.899.429,00 |
| 29.02.2024 | 120,32 | 120,45 | 118,53 | 118,64 | -1,17% | 6.110.301,00 |
| 28.02.2024 | 119,49 | 120,11 | 119,27 | 120,05 | 0,54% | 3.363.091,00 |
| 27.02.2024 | 118,16 | 119,50 | 117,83 | 119,40 | 0,60% | 3.184.581,00 |
| 26.02.2024 | 119,50 | 119,95 | 118,39 | 118,69 | -0,64% | 3.428.619,00 |
| 23.02.2024 | 119,38 | 120,15 | 118,86 | 119,46 | 0,37% | 4.261.515,00 |
| 22.02.2024 | 118,10 | 119,25 | 116,80 | 119,02 | 0,98% | 4.875.534,00 |
| 21.02.2024 | 115,96 | 117,98 | 115,96 | 117,87 | 1,05% | 6.112.618,00 |
| 20.02.2024 | 114,33 | 117,19 | 113,96 | 116,64 | 2,31% | 9.582.446,00 |
| 16.02.2024 | 113,50 | 115,49 | 113,45 | 114,01 | 0,33% | 7.161.109,00 |
| 15.02.2024 | 112,27 | 114,27 | 112,27 | 113,64 | 1,41% | 5.424.378,00 |
| 14.02.2024 | 111,64 | 112,38 | 111,12 | 112,06 | 0,65% | 3.985.802,00 |
| 13.02.2024 | 112,47 | 113,11 | 110,58 | 111,34 | -1,06% | 4.249.107,00 |
| 12.02.2024 | 111,50 | 112,63 | 111,21 | 112,53 | 0,64% | 4.229.721,00 |
| 09.02.2024 | 112,25 | 112,63 | 111,19 | 111,81 | -0,55% | 5.947.680,00 |
| 08.02.2024 | 113,35 | 113,35 | 111,52 | 112,43 | -0,78% | 6.933.240,00 |
| 07.02.2024 | 114,60 | 114,60 | 112,89 | 113,31 | -0,61% | 4.718.064,00 |
| 06.02.2024 | 111,82 | 114,51 | 111,72 | 114,00 | 2,10% | 4.732.068,00 |
| 05.02.2024 | 112,02 | 112,46 | 111,15 | 111,65 | -0,41% | 5.662.720,00 |
| 02.02.2024 | 112,96 | 114,06 | 111,98 | 112,11 | -2,08% | 7.575.685,00 |
| 01.02.2024 | 112,75 | 114,54 | 112,00 | 114,49 | 1,18% | 4.518.400,00 |
| 31.01.2024 | 114,00 | 114,54 | 112,62 | 113,15 | -0,29% | 8.320.655,00 |
| 30.01.2024 | 113,90 | 113,92 | 112,38 | 113,48 | 0,03% | 4.682.053,00 |
| 29.01.2024 | 112,15 | 113,47 | 112,03 | 113,45 | 1,29% | 6.454.846,00 |
| 26.01.2024 | 113,23 | 113,41 | 111,54 | 112,01 | -0,39% | 5.176.697,00 |
| 25.01.2024 | 111,41 | 112,57 | 110,79 | 112,45 | 1,52% | 5.648.319,00 |
| 24.01.2024 | 110,75 | 113,35 | 109,74 | 110,77 | -2,83% | 8.707.920,00 |
| 23.01.2024 | 114,45 | 115,50 | 112,87 | 114,00 | -0,17% | 5.011.811,00 |
| 22.01.2024 | 114,93 | 115,64 | 114,14 | 114,19 | -0,44% | 5.057.554,00 |
| 19.01.2024 | 113,63 | 114,86 | 113,46 | 114,69 | 0,59% | 6.843.279,00 |
| 18.01.2024 | 114,20 | 114,57 | 113,41 | 114,02 | 0,08% | 5.068.413,00 |
| 17.01.2024 | 113,62 | 114,50 | 113,44 | 113,93 | 0,15% | 4.641.945,00 |
| 16.01.2024 | 113,51 | 114,07 | 112,91 | 113,76 | -0,14% | 5.840.576,00 |
| 12.01.2024 | 114,17 | 114,94 | 113,45 | 113,92 | 0,37% | 3.884.932,00 |
| 11.01.2024 | 113,26 | 113,73 | 112,59 | 113,50 | -0,79% | 5.156.306,00 |
| 10.01.2024 | 113,05 | 114,41 | 112,81 | 114,40 | 1,48% | 4.643.733,00 |
| 09.01.2024 | 112,15 | 113,54 | 112,06 | 112,73 | 0,29% | 3.790.262,00 |
| 08.01.2024 | 111,13 | 112,52 | 110,92 | 112,40 | 1,44% | 5.012.500,00 |
| 05.01.2024 | 110,71 | 111,05 | 110,03 | 110,80 | -0,16% | 4.127.750,00 |
| 04.01.2024 | 109,68 | 111,03 | 109,51 | 110,98 | 1,33% | 5.115.239,00 |
| 03.01.2024 | 110,14 | 110,25 | 109,29 | 109,52 | -0,30% | 4.078.231,00 |
| 02.01.2024 | 109,56 | 111,00 | 109,56 | 109,85 | -0,20% | 5.082.500,00 |
| 29.12.2023 | 110,40 | 110,73 | 109,83 | 110,07 | -0,30% | 3.550.304,00 |
| 28.12.2023 | 109,85 | 110,71 | 109,72 | 110,40 | 0,56% | 3.112.547,00 |
| 27.12.2023 | 109,04 | 109,80 | 109,04 | 109,79 | 0,51% | 2.470.881,00 |
| 26.12.2023 | 108,51 | 109,73 | 108,51 | 109,23 | 0,18% | 2.502.737,00 |
| 22.12.2023 | 108,86 | 109,34 | 108,50 | 109,03 | 0,51% | 2.565.722,00 |
| 21.12.2023 | 107,42 | 108,68 | 107,18 | 108,48 | 1,01% | 3.507.114,00 |
| 20.12.2023 | 107,85 | 108,82 | 107,30 | 107,40 | -0,94% | 5.659.655,00 |
| 19.12.2023 | 108,15 | 108,72 | 107,43 | 108,42 | 0,33% | 4.628.246,00 |
| 18.12.2023 | 107,64 | 108,62 | 107,16 | 108,06 | 0,72% | 5.139.860,00 |
| 15.12.2023 | 107,86 | 107,97 | 106,51 | 107,29 | -1,21% | 13.316.296,00 |
| 14.12.2023 | 107,83 | 108,67 | 106,68 | 108,60 | 1,26% | 6.490.595,00 |
| 13.12.2023 | 106,01 | 107,28 | 105,90 | 107,25 | 0,53% | 6.365.001,00 |
| 12.12.2023 | 106,37 | 107,22 | 105,56 | 106,68 | 0,43% | 5.179.324,00 |
| 11.12.2023 | 104,21 | 106,25 | 104,21 | 106,22 | 1,64% | 5.175.254,00 |
| 08.12.2023 | 104,12 | 104,86 | 104,12 | 104,51 | 0,44% | 3.426.782,00 |
| 07.12.2023 | 105,19 | 105,21 | 103,96 | 104,05 | -0,85% | 5.179.528,00 |
| 06.12.2023 | 104,63 | 105,26 | 103,88 | 104,94 | 0,57% | 4.134.244,00 |
| 05.12.2023 | 105,00 | 105,25 | 103,95 | 104,35 | -0,80% | 4.313.155,00 |
| 04.12.2023 | 104,41 | 105,51 | 104,30 | 105,19 | 0,30% | 4.669.478,00 |
| 01.12.2023 | 104,22 | 104,98 | 103,90 | 104,88 | 0,57% | 4.682.345,00 |