182,140$
0,99%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
Ask:
Aktienkurse zur Abbvie Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,00 | 182,30 | 180,30 | 182,10 | 0,97% | 5.397.167,00 |
27.03.2024 | 179,80 | 180,58 | 178,81 | 180,35 | 0,65% | 5.056.429,00 |
26.03.2024 | 179,23 | 179,77 | 178,38 | 179,19 | 0,37% | 4.390.735,00 |
25.03.2024 | 179,00 | 179,20 | 178,13 | 178,53 | 0,04% | 4.356.534,00 |
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% | 5.722.203,00 |
20.03.2024 | 179,22 | 179,23 | 175,73 | 176,27 | -1,89% | 7.293.059,00 |
19.03.2024 | 178,19 | 179,93 | 178,19 | 179,66 | 0,66% | 7.614.467,00 |
18.03.2024 | 179,01 | 179,88 | 177,57 | 178,49 | 0,34% | 8.493.287,00 |
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% | 6.998.622,00 |
13.03.2024 | 182,50 | 182,51 | 179,42 | 179,86 | -0,59% | 5.971.421,00 |
12.03.2024 | 179,72 | 182,89 | 179,69 | 180,92 | 0,72% | 5.375.113,00 |
11.03.2024 | 178,41 | 181,26 | 178,24 | 179,63 | 0,44% | 5.133.795,00 |
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% | 5.780.418,00 |
06.03.2024 | 178,40 | 182,16 | 178,10 | 181,06 | 1,06% | 5.958.924,00 |
05.03.2024 | 177,79 | 179,59 | 177,79 | 179,16 | 1,19% | 5.280.739,00 |
04.03.2024 | 178,35 | 179,98 | 176,28 | 177,05 | -1,04% | 4.722.022,00 |
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% | 7.463.953,00 |
28.02.2024 | 179,85 | 179,89 | 176,89 | 178,00 | -0,55% | 4.179.985,00 |
27.02.2024 | 178,77 | 179,53 | 176,98 | 178,99 | 0,10% | 3.836.188,00 |
26.02.2024 | 178,84 | 179,79 | 178,00 | 178,81 | 0,40% | 4.244.543,00 |
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% | 4.805.650,00 |
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% | 5.474.001,00 |
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% | 5.268.025,00 |
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% | 5.469.770,00 |
12.02.2024 | 173,54 | 174,76 | 172,23 | 173,07 | -0,58% | 3.463.168,00 |
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% | 5.511.822,00 |
07.02.2024 | 174,01 | 175,56 | 173,32 | 175,01 | 0,99% | 6.395.287,00 |
06.02.2024 | 171,65 | 173,96 | 169,77 | 173,29 | 1,19% | 7.025.522,00 |
05.02.2024 | 169,84 | 173,13 | 168,45 | 171,26 | 1,54% | 6.425.778,00 |
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% | 5.569.007,00 |
31.01.2024 | 165,75 | 165,86 | 163,95 | 164,40 | -0,32% | 4.983.021,00 |
30.01.2024 | 164,22 | 164,98 | 163,26 | 164,92 | 0,62% | 3.815.114,00 |
29.01.2024 | 165,85 | 166,76 | 163,68 | 163,91 | -0,30% | 4.699.343,00 |
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% | 4.465.301,00 |
24.01.2024 | 167,77 | 167,95 | 164,06 | 164,22 | -1,96% | 5.406.176,00 |
23.01.2024 | 164,45 | 167,53 | 164,06 | 167,50 | 1,28% | 5.783.107,00 |
22.01.2024 | 164,44 | 165,45 | 163,76 | 165,39 | 0,38% | 4.828.347,00 |
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% | 5.059.172,00 |
17.01.2024 | 161,75 | 162,95 | 161,52 | 162,04 | 0,35% | 4.282.243,00 |
16.01.2024 | 161,98 | 162,30 | 161,02 | 161,48 | -0,57% | 4.642.150,00 |
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% | 4.535.650,00 |
10.01.2024 | 162,27 | 165,08 | 161,88 | 164,89 | 1,59% | 6.573.283,00 |
09.01.2024 | 161,43 | 163,47 | 160,84 | 162,31 | 0,55% | 4.452.303,00 |
08.01.2024 | 162,18 | 162,77 | 159,78 | 161,43 | -0,44% | 5.990.231,00 |
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% | 8.160.536,00 |
03.01.2024 | 160,59 | 161,75 | 159,84 | 160,46 | 0,40% | 5.076.269,00 |
02.01.2024 | 154,90 | 160,14 | 154,77 | 159,82 | 3,13% | 8.056.529,00 |
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% | 2.546.332,00 |
27.12.2023 | 154,05 | 154,97 | 153,72 | 154,88 | 0,17% | 3.640.103,00 |
26.12.2023 | 154,25 | 155,28 | 154,13 | 154,62 | -0,21% | 1.971.933,00 |
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% | 3.986.920,00 |
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% | 4.876.201,00 |
18.12.2023 | 153,00 | 154,36 | 151,75 | 153,42 | -0,40% | 5.102.334,00 |
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% | 7.758.510,00 |
13.12.2023 | 152,98 | 154,77 | 152,73 | 154,30 | 0,69% | 7.724.489,00 |
12.12.2023 | 151,73 | 153,59 | 150,16 | 153,24 | 1,32% | 5.741.920,00 |
11.12.2023 | 150,67 | 152,71 | 150,64 | 151,24 | 1,31% | 6.295.453,00 |
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% | 7.135.099,00 |
06.12.2023 | 144,79 | 147,07 | 144,73 | 146,38 | 1,25% | 4.882.416,00 |
05.12.2023 | 144,11 | 145,08 | 142,66 | 144,57 | 0,29% | 3.958.889,00 |
04.12.2023 | 143,41 | 145,49 | 143,27 | 144,15 | 0,52% | 4.804.851,00 |
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% | 8.791.335,00 |
29.11.2023 | 138,02 | 139,09 | 137,65 | 138,50 | 0,30% | 3.985.566,00 |
28.11.2023 | 139,05 | 139,66 | 137,92 | 138,08 | -0,73% | 5.125.205,00 |
27.11.2023 | 138,70 | 139,38 | 137,79 | 139,09 | 0,30% | 5.400.486,00 |
24.11.2023 | 140,00 | 140,08 | 138,46 | 138,67 | 0,14% | 1.636.535,00 |
22.11.2023 | 139,06 | 139,84 | 138,33 | 138,47 | -0,19% | 3.428.670,00 |
21.11.2023 | 138,73 | 139,36 | 137,83 | 138,73 | 0,30% | 4.683.791,00 |
20.11.2023 | 137,53 | 138,69 | 137,14 | 138,31 | 0,01% | 4.053.147,00 |
17.11.2023 | 138,36 | 138,88 | 137,38 | 138,30 | 0,01% | 4.332.349,00 |
16.11.2023 | 138,28 | 138,82 | 137,05 | 138,28 | 0,49% | 5.247.860,00 |
15.11.2023 | 138,25 | 138,25 | 136,30 | 137,60 | -0,33% | 6.469.754,00 |
14.11.2023 | 138,93 | 140,10 | 137,96 | 138,06 | -0,42% | 4.496.968,00 |
13.11.2023 | 138,59 | 139,16 | 137,43 | 138,64 | 0,04% | 4.394.305,00 |
10.11.2023 | 138,65 | 139,36 | 136,40 | 138,59 | 0,40% | 4.586.711,00 |
09.11.2023 | 141,00 | 141,60 | 135,85 | 138,04 | -2,81% | 14.955.056,00 |
08.11.2023 | 143,44 | 143,88 | 141,92 | 142,03 | -0,09% | 5.291.967,00 |
07.11.2023 | 141,52 | 142,18 | 140,57 | 142,16 | 0,68% | 4.907.949,00 |
06.11.2023 | 141,89 | 142,37 | 140,98 | 141,20 | -0,16% | 4.357.053,00 |
03.11.2023 | 143,95 | 143,95 | 140,89 | 141,42 | -1,28% | 5.414.623,00 |