Börse:
82,185€
0,48%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
81,960€
Ask:
82,410€
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2020 | 81,99 | 82,67 | 81,94 | 82,19 | 0,48% | - |
| 07.07.2020 | 82,29 | 82,58 | 81,33 | 81,79 | 0,07% | 1.976,00 |
| 06.07.2020 | 81,86 | 82,90 | 81,73 | 81,73 | -0,26% | 2.603,00 |
| 03.07.2020 | 81,85 | 82,39 | 81,80 | 81,94 | -0,26% | 985,00 |
| 02.07.2020 | 81,59 | 82,61 | 81,11 | 82,15 | 0,79% | 5.540,00 |
| 01.07.2020 | 81,54 | 82,34 | 80,69 | 81,51 | 0,01% | 3.187,00 |
| 30.06.2020 | 79,58 | 81,50 | 79,08 | 81,50 | 3,03% | 1.478,00 |
| 29.06.2020 | 78,54 | 79,34 | 78,43 | 79,10 | 0,36% | 1.253,00 |
| 26.06.2020 | 79,56 | 80,00 | 78,67 | 78,82 | -1,48% | 3.301,00 |
| 25.06.2020 | 77,51 | 80,00 | 76,84 | 80,00 | 3,08% | 7.479,00 |
| 24.06.2020 | 80,86 | 80,86 | 77,12 | 77,61 | -3,98% | 3.080,00 |
| 23.06.2020 | 80,60 | 81,43 | 80,06 | 80,83 | 0,66% | 1.345,00 |
| 22.06.2020 | 80,98 | 81,11 | 79,24 | 80,30 | -1,11% | 2.431,00 |
| 19.06.2020 | 80,35 | 82,10 | 80,35 | 81,20 | 0,15% | 1.523,00 |
| 18.06.2020 | 80,80 | 81,37 | 80,20 | 81,08 | 0,45% | 1.349,00 |
| 17.06.2020 | 80,07 | 81,39 | 79,50 | 80,72 | 1,59% | 2.143,00 |
| 16.06.2020 | 79,97 | 81,59 | 79,46 | 79,46 | -0,38% | 1.900,00 |
| 15.06.2020 | 77,98 | 79,76 | 77,35 | 79,76 | 0,96% | 4.296,00 |
| 12.06.2020 | 77,60 | 79,70 | 77,60 | 79,00 | 1,88% | 3.222,00 |
| 11.06.2020 | 80,09 | 80,20 | 76,89 | 77,54 | -3,92% | 3.803,00 |
| 10.06.2020 | 79,94 | 80,98 | 79,08 | 80,70 | 0,94% | 2.090,00 |
| 09.06.2020 | 82,09 | 82,26 | 79,91 | 79,95 | -2,07% | 3.002,00 |
| 08.06.2020 | 79,93 | 81,66 | 79,00 | 81,64 | 2,56% | 4.093,00 |
| 05.06.2020 | 77,72 | 79,60 | 77,72 | 79,60 | 2,25% | 6.108,00 |
| 04.06.2020 | 80,89 | 81,48 | 77,85 | 77,85 | -4,46% | 6.243,00 |
| 03.06.2020 | 82,57 | 82,94 | 80,69 | 81,48 | -1,33% | 2.753,00 |
| 02.06.2020 | 83,37 | 83,97 | 82,28 | 82,58 | -1,37% | 2.699,00 |
| 01.06.2020 | 84,07 | 85,11 | 82,91 | 83,73 | -1,86% | 1.980,00 |
| 29.05.2020 | 83,19 | 85,32 | 81,75 | 85,32 | 1,90% | 2.614,00 |
| 28.05.2020 | 82,56 | 84,23 | 82,17 | 83,73 | 1,74% | 2.144,00 |
| 27.05.2020 | 81,70 | 82,59 | 80,29 | 82,30 | 0,50% | 3.046,00 |
| 26.05.2020 | 85,50 | 85,79 | 81,75 | 81,89 | -3,66% | 2.999,00 |
| 25.05.2020 | 84,29 | 85,89 | 83,46 | 85,00 | 1,53% | 4.187,00 |
| 22.05.2020 | 82,05 | 83,85 | 81,63 | 83,72 | 1,63% | 3.293,00 |
| 21.05.2020 | 81,60 | 82,38 | 80,98 | 82,38 | 0,32% | 2.195,00 |
| 20.05.2020 | 80,76 | 82,19 | 80,01 | 82,12 | 1,87% | 7.358,00 |
| 19.05.2020 | 82,80 | 83,48 | 80,61 | 80,61 | -2,64% | 7.844,00 |
| 18.05.2020 | 82,61 | 84,79 | 82,34 | 82,80 | 0,45% | 11.532,00 |
| 15.05.2020 | 82,49 | 84,50 | 81,51 | 82,43 | -2,89% | 11.935,00 |
| 14.05.2020 | 83,71 | 84,93 | 80,76 | 84,88 | -0,02% | 4.109,00 |
| 13.05.2020 | 85,82 | 87,09 | 84,15 | 84,90 | -2,37% | 4.207,00 |
| 12.05.2020 | 89,34 | 89,42 | 86,63 | 86,96 | -2,29% | 5.075,00 |
| 11.05.2020 | 86,40 | 89,00 | 86,01 | 89,00 | 2,74% | 9.806,00 |
| 08.05.2020 | 87,76 | 88,06 | 85,82 | 86,63 | -0,10% | 4.610,00 |
| 07.05.2020 | 84,99 | 87,00 | 84,50 | 86,72 | 2,58% | 5.714,00 |
| 06.05.2020 | 86,53 | 87,48 | 84,25 | 84,54 | -1,75% | 3.578,00 |
| 05.05.2020 | 82,73 | 86,05 | 82,43 | 86,05 | 4,35% | 2.963,00 |
| 04.05.2020 | 81,99 | 82,76 | 80,11 | 82,46 | -1,81% | 9.800,00 |
| 30.04.2020 | 85,08 | 85,84 | 83,40 | 83,98 | -1,39% | 6.253,00 |
| 29.04.2020 | 85,11 | 85,70 | 83,81 | 85,16 | 1,08% | 7.340,00 |
| 28.04.2020 | 88,09 | 88,21 | 84,25 | 84,25 | -4,04% | 7.469,00 |
| 27.04.2020 | 86,70 | 88,81 | 86,51 | 87,80 | 1,54% | 6.177,00 |
| 24.04.2020 | 87,80 | 88,02 | 85,92 | 86,47 | -0,59% | 6.423,00 |
| 23.04.2020 | 88,47 | 90,00 | 86,98 | 86,98 | -1,75% | 4.606,00 |
| 22.04.2020 | 87,12 | 88,66 | 85,68 | 88,53 | 2,19% | 5.293,00 |
| 21.04.2020 | 90,50 | 90,50 | 86,12 | 86,63 | -2,85% | 13.465,00 |
| 20.04.2020 | 89,50 | 90,05 | 86,31 | 89,17 | 0,89% | - |
| 17.04.2020 | 90,10 | 90,51 | 86,78 | 88,38 | -0,44% | 12.634,00 |
| 16.04.2020 | 85,00 | 89,38 | 82,07 | 88,77 | 6,40% | 15.329,00 |
| 15.04.2020 | 81,51 | 84,23 | 79,20 | 83,43 | 2,78% | 14.488,00 |
| 14.04.2020 | 79,17 | 81,66 | 78,91 | 81,17 | 2,72% | 14.390,00 |
| 09.04.2020 | 78,03 | 79,02 | 76,15 | 79,02 | 0,98% | 8.747,00 |
| 08.04.2020 | 75,21 | 78,50 | 74,53 | 78,25 | 2,54% | 6.087,00 |
| 07.04.2020 | 75,98 | 77,87 | 75,20 | 76,31 | -0,97% | 14.302,00 |
| 06.04.2020 | 76,49 | 77,06 | 73,76 | 77,06 | 4,70% | 12.314,00 |
| 03.04.2020 | 72,94 | 74,10 | 72,50 | 73,60 | 0,67% | 6.713,00 |
| 02.04.2020 | 70,92 | 73,47 | 70,00 | 73,11 | 5,48% | 9.738,00 |
| 01.04.2020 | 71,19 | 71,95 | 68,50 | 69,31 | -3,08% | 12.560,00 |
| 31.03.2020 | 73,29 | 75,20 | 71,48 | 71,51 | -0,54% | 29.754,00 |
| 30.03.2020 | 79,00 | 85,00 | 71,21 | 71,90 | 6,99% | 131.354,00 |
| 27.03.2020 | 70,00 | 70,54 | 66,50 | 67,20 | -2,23% | 7.695,00 |
| 26.03.2020 | 64,43 | 68,85 | 64,02 | 68,73 | 7,16% | 5.548,00 |
| 25.03.2020 | 64,89 | 66,60 | 63,70 | 64,14 | -0,54% | 5.096,00 |
| 24.03.2020 | 60,78 | 64,93 | 60,22 | 64,49 | 10,24% | 6.815,00 |
| 23.03.2020 | 63,66 | 65,65 | 58,00 | 58,50 | -8,08% | 10.166,00 |
| 20.03.2020 | 70,44 | 72,86 | 63,07 | 63,64 | -8,67% | 12.615,00 |
| 19.03.2020 | 75,00 | 75,99 | 69,57 | 69,68 | -3,50% | 10.165,00 |
| 18.03.2020 | 70,98 | 75,51 | 68,00 | 72,21 | 1,39% | 2.512,00 |
| 17.03.2020 | 67,00 | 71,97 | 67,00 | 71,22 | 7,78% | 5.669,00 |
| 16.03.2020 | 71,50 | 71,50 | 63,00 | 66,08 | -8,21% | 14.534,00 |
| 13.03.2020 | 67,07 | 73,84 | 67,06 | 71,99 | 7,96% | 8.215,00 |
| 12.03.2020 | 67,38 | 69,81 | 64,21 | 66,68 | -3,35% | 23.838,00 |
| 11.03.2020 | 70,15 | 71,51 | 68,31 | 68,99 | -3,20% | 21.379,00 |
| 10.03.2020 | 69,46 | 72,00 | 66,70 | 71,27 | 4,89% | 4.950,00 |
| 09.03.2020 | 71,00 | 71,00 | 65,00 | 67,95 | -4,95% | 7.527,00 |
| 06.03.2020 | 71,67 | 71,73 | 68,87 | 71,49 | 0,11% | 27.138,00 |
| 05.03.2020 | 73,86 | 74,60 | 70,97 | 71,41 | -3,49% | 17.934,00 |
| 04.03.2020 | 70,61 | 73,99 | 70,60 | 73,99 | 5,29% | 5.603,00 |
| 03.03.2020 | 73,50 | 74,50 | 69,34 | 70,27 | -3,28% | 5.245,00 |
| 02.03.2020 | 70,32 | 72,65 | 69,11 | 72,65 | 5,64% | 9.971,00 |
| 28.02.2020 | 70,00 | 70,90 | 67,89 | 68,77 | -4,63% | 15.133,00 |
| 27.02.2020 | 74,43 | 74,72 | 72,11 | 72,11 | -3,85% | 4.728,00 |
| 26.02.2020 | 74,01 | 76,13 | 72,00 | 75,00 | 0,54% | 8.456,00 |
| 25.02.2020 | 78,10 | 78,64 | 74,28 | 74,60 | -4,66% | 4.584,00 |
| 24.02.2020 | 80,01 | 80,01 | 77,37 | 78,25 | -2,55% | 7.986,00 |
| 21.02.2020 | 81,61 | 82,19 | 80,30 | 80,30 | -2,09% | 2.275,00 |
| 20.02.2020 | 82,63 | 83,06 | 81,63 | 82,01 | -0,88% | 1.298,00 |
| 19.02.2020 | 82,70 | 83,33 | 82,16 | 82,74 | 0,80% | 4.804,00 |
| 18.02.2020 | 82,89 | 83,04 | 81,70 | 82,08 | -1,82% | 1.775,00 |
| 17.02.2020 | 81,80 | 83,60 | 81,80 | 83,60 | 1,33% | 5.643,00 |