Börse:
99,935€
-0,85%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
99,770€
Ask:
100,100€
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 100,96 | 101,00 | 99,23 | 99,30 | -1,43% | 2.476,00 |
| 24.02.2021 | 99,44 | 101,28 | 99,14 | 100,74 | 1,02% | 4.213,00 |
| 23.02.2021 | 100,88 | 101,36 | 99,01 | 99,72 | -1,03% | 4.791,00 |
| 22.02.2021 | 101,68 | 101,68 | 99,56 | 100,76 | -0,90% | 9.321,00 |
| 19.02.2021 | 103,94 | 104,34 | 101,30 | 101,68 | -2,02% | 5.704,00 |
| 18.02.2021 | 106,38 | 106,38 | 102,80 | 103,78 | -1,87% | 7.139,00 |
| 17.02.2021 | 105,92 | 107,16 | 104,98 | 105,76 | 0,34% | 2.066,00 |
| 16.02.2021 | 106,50 | 106,98 | 104,94 | 105,40 | -1,05% | 4.122,00 |
| 15.02.2021 | 106,14 | 106,52 | 105,82 | 106,52 | 0,68% | 2.626,00 |
| 12.02.2021 | 104,82 | 105,80 | 104,58 | 105,80 | 1,28% | 1.999,00 |
| 11.02.2021 | 103,64 | 104,46 | 103,16 | 104,46 | 0,87% | 1.506,00 |
| 10.02.2021 | 103,50 | 104,00 | 103,02 | 103,56 | 0,37% | 5.246,00 |
| 09.02.2021 | 103,30 | 103,46 | 102,30 | 103,18 | -0,14% | 1.659,00 |
| 08.02.2021 | 103,58 | 104,20 | 102,74 | 103,32 | 0,62% | 4.971,00 |
| 05.02.2021 | 100,48 | 103,02 | 99,77 | 102,68 | 2,62% | 2.225,00 |
| 04.02.2021 | 99,74 | 101,34 | 99,67 | 100,06 | 0,16% | 3.553,00 |
| 03.02.2021 | 99,96 | 100,52 | 98,71 | 99,90 | -0,12% | 3.489,00 |
| 02.02.2021 | 102,06 | 103,12 | 100,02 | 100,02 | -1,92% | 4.112,00 |
| 01.02.2021 | 102,38 | 104,34 | 101,68 | 101,98 | -0,31% | 7.456,00 |
| 29.01.2021 | 100,50 | 102,50 | 98,00 | 102,30 | 2,37% | 5.847,00 |
| 28.01.2021 | 94,39 | 102,04 | 92,79 | 99,93 | 5,96% | 9.144,00 |
| 27.01.2021 | 94,98 | 97,10 | 93,80 | 94,31 | 0,48% | 10.940,00 |
| 26.01.2021 | 94,60 | 95,20 | 93,81 | 93,86 | -0,75% | 2.063,00 |
| 25.01.2021 | 93,11 | 95,16 | 92,50 | 94,57 | 2,06% | 3.880,00 |
| 22.01.2021 | 92,55 | 93,14 | 91,90 | 92,66 | -0,66% | 1.126,00 |
| 21.01.2021 | 93,39 | 93,60 | 91,00 | 93,28 | -0,03% | 3.042,00 |
| 20.01.2021 | 92,91 | 93,60 | 92,36 | 93,31 | 0,27% | 2.409,00 |
| 19.01.2021 | 92,20 | 93,27 | 91,50 | 93,06 | 0,77% | 2.183,00 |
| 18.01.2021 | 91,20 | 92,35 | 91,00 | 92,35 | 0,34% | 1.916,00 |
| 15.01.2021 | 90,16 | 92,04 | 90,16 | 92,04 | 1,10% | 1.174,00 |
| 14.01.2021 | 92,32 | 92,59 | 91,04 | 91,04 | -1,56% | 2.846,00 |
| 13.01.2021 | 88,96 | 92,87 | 88,96 | 92,48 | 3,97% | 5.485,00 |
| 12.01.2021 | 90,97 | 91,58 | 88,95 | 88,95 | -2,12% | 2.655,00 |
| 11.01.2021 | 90,81 | 92,00 | 90,57 | 90,88 | -0,22% | 2.730,00 |
| 08.01.2021 | 91,00 | 91,75 | 90,36 | 91,08 | 0,31% | 3.305,00 |
| 07.01.2021 | 89,65 | 90,80 | 89,00 | 90,80 | 1,12% | 2.520,00 |
| 06.01.2021 | 89,98 | 90,25 | 87,85 | 89,79 | 0,10% | 2.694,00 |
| 05.01.2021 | 89,20 | 90,00 | 88,28 | 89,70 | 0,65% | 2.363,00 |
| 04.01.2021 | 89,09 | 89,73 | 87,55 | 89,12 | 0,76% | 3.054,00 |
| 30.12.2020 | 88,06 | 88,94 | 88,06 | 88,45 | -0,27% | 1.260,00 |
| 29.12.2020 | 88,07 | 88,85 | 87,51 | 88,69 | 0,48% | 2.419,00 |
| 28.12.2020 | 88,40 | 89,53 | 87,89 | 88,27 | 0,02% | 3.828,00 |
| 23.12.2020 | 88,99 | 89,86 | 88,25 | 88,25 | -1,09% | 1.500,00 |
| 22.12.2020 | 88,53 | 89,47 | 87,69 | 89,22 | 1,05% | 4.257,00 |
| 21.12.2020 | 89,50 | 90,48 | 86,28 | 88,29 | 0,12% | 4.469,00 |
| 18.12.2020 | 88,83 | 89,15 | 87,95 | 88,18 | -0,25% | 3.159,00 |
| 17.12.2020 | 88,13 | 88,77 | 87,59 | 88,40 | 0,42% | 2.759,00 |
| 16.12.2020 | 88,29 | 88,79 | 87,70 | 88,03 | -0,86% | 3.674,00 |
| 15.12.2020 | 87,74 | 89,07 | 87,72 | 88,79 | -0,01% | 1.669,00 |
| 14.12.2020 | 88,39 | 89,88 | 87,95 | 88,80 | 0,59% | 2.135,00 |
| 11.12.2020 | 87,45 | 88,56 | 87,06 | 88,28 | 0,85% | 4.541,00 |
| 10.12.2020 | 87,70 | 88,45 | 87,45 | 87,54 | -0,45% | 3.445,00 |
| 09.12.2020 | 87,88 | 88,58 | 87,50 | 87,94 | -0,20% | 5.262,00 |
| 08.12.2020 | 88,70 | 88,70 | 87,66 | 88,12 | -0,01% | 2.477,00 |
| 07.12.2020 | 89,14 | 89,27 | 87,98 | 88,13 | -0,84% | 2.732,00 |
| 04.12.2020 | 88,28 | 89,17 | 88,10 | 88,88 | 0,33% | 2.077,00 |
| 03.12.2020 | 88,96 | 89,56 | 88,28 | 88,59 | -1,02% | 2.558,00 |
| 02.12.2020 | 89,98 | 90,44 | 88,95 | 89,50 | -0,28% | 2.262,00 |
| 01.12.2020 | 90,50 | 91,30 | 89,71 | 89,75 | -1,01% | 3.821,00 |
| 30.11.2020 | 90,00 | 90,67 | 89,30 | 90,67 | 0,57% | 4.598,00 |
| 27.11.2020 | 89,93 | 90,90 | 88,68 | 90,16 | 0,30% | 2.440,00 |
| 26.11.2020 | 89,42 | 89,90 | 89,13 | 89,89 | 0,73% | 2.626,00 |
| 25.11.2020 | 90,73 | 91,21 | 88,74 | 89,24 | -1,33% | 5.184,00 |
| 24.11.2020 | 92,30 | 92,83 | 90,16 | 90,44 | -2,10% | 4.307,00 |
| 23.11.2020 | 94,10 | 94,49 | 91,86 | 92,38 | -1,37% | 3.775,00 |
| 20.11.2020 | 93,33 | 94,40 | 92,85 | 93,66 | 0,14% | 3.143,00 |
| 19.11.2020 | 93,06 | 93,74 | 92,50 | 93,53 | 0,43% | 4.296,00 |
| 18.11.2020 | 94,73 | 96,40 | 92,95 | 93,13 | -2,77% | 6.376,00 |
| 17.11.2020 | 95,45 | 96,50 | 95,00 | 95,78 | 0,01% | 3.401,00 |
| 16.11.2020 | 95,74 | 96,31 | 94,32 | 95,77 | 0,75% | 4.293,00 |
| 13.11.2020 | 95,09 | 95,84 | 94,44 | 95,06 | 0,72% | 1.869,00 |
| 12.11.2020 | 95,70 | 95,75 | 94,38 | 94,38 | -1,69% | 2.437,00 |
| 11.11.2020 | 93,57 | 96,01 | 93,47 | 96,00 | 1,99% | 7.966,00 |
| 10.11.2020 | 92,70 | 94,13 | 92,03 | 94,13 | 1,36% | 4.295,00 |
| 09.11.2020 | 99,00 | 99,20 | 89,50 | 92,87 | -3,51% | 13.035,00 |
| 06.11.2020 | 96,23 | 96,81 | 95,25 | 96,25 | 0,26% | 1.626,00 |
| 05.11.2020 | 95,46 | 96,90 | 94,98 | 96,00 | 1,12% | 3.459,00 |
| 04.11.2020 | 94,19 | 97,32 | 93,32 | 94,94 | 0,87% | 6.429,00 |
| 03.11.2020 | 92,70 | 94,23 | 92,23 | 94,12 | 1,88% | 3.702,00 |
| 02.11.2020 | 91,60 | 93,28 | 91,01 | 92,38 | 2,17% | 2.804,00 |
| 30.10.2020 | 89,01 | 90,42 | 88,44 | 90,42 | 1,03% | 5.198,00 |
| 29.10.2020 | 90,86 | 91,74 | 89,50 | 89,50 | -0,51% | 2.609,00 |
| 28.10.2020 | 91,90 | 91,99 | 89,77 | 89,96 | -1,93% | 4.480,00 |
| 27.10.2020 | 92,03 | 92,84 | 91,73 | 91,73 | -0,38% | 1.808,00 |
| 26.10.2020 | 91,30 | 92,50 | 90,37 | 92,08 | 1,10% | 3.193,00 |
| 23.10.2020 | 92,46 | 93,97 | 90,79 | 91,08 | -2,17% | 2.452,00 |
| 22.10.2020 | 89,05 | 93,13 | 89,01 | 93,10 | 3,64% | 3.144,00 |
| 21.10.2020 | 92,50 | 93,20 | 88,50 | 89,83 | -2,49% | 8.241,00 |
| 20.10.2020 | 92,29 | 92,94 | 91,77 | 92,12 | -0,08% | 3.150,00 |
| 19.10.2020 | 94,05 | 94,17 | 92,00 | 92,19 | -1,88% | 3.781,00 |
| 16.10.2020 | 91,97 | 94,17 | 91,36 | 93,96 | 2,54% | 2.346,00 |
| 15.10.2020 | 91,80 | 91,89 | 90,00 | 91,63 | -0,08% | 6.588,00 |
| 14.10.2020 | 92,28 | 93,16 | 91,62 | 91,70 | -0,65% | 4.974,00 |
| 13.10.2020 | 94,98 | 94,98 | 92,30 | 92,30 | -2,12% | 3.199,00 |
| 12.10.2020 | 94,00 | 94,56 | 93,06 | 94,30 | 1,84% | 5.485,00 |
| 09.10.2020 | 92,60 | 92,97 | 91,93 | 92,60 | 0,23% | 2.251,00 |
| 08.10.2020 | 91,93 | 92,84 | 91,42 | 92,39 | 0,68% | 3.128,00 |
| 07.10.2020 | 90,61 | 91,94 | 90,58 | 91,77 | 1,43% | 1.768,00 |
| 06.10.2020 | 92,42 | 92,49 | 90,48 | 90,48 | -1,52% | 2.415,00 |
| 05.10.2020 | 91,37 | 92,06 | 91,10 | 91,88 | 0,92% | 7.180,00 |