Börse:
73,505€
0,54%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
73,390€
Ask:
73,620€
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 72,70 | 74,03 | 72,47 | 73,03 | -0,11% | - |
| 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 |
| 14.02.2020 | 81,89 | 82,60 | 81,89 | 82,50 | 0,68% | 1.611,00 |
| 13.02.2020 | 81,50 | 81,94 | 81,00 | 81,94 | 0,49% | 2.004,00 |
| 12.02.2020 | 82,05 | 82,25 | 81,54 | 81,54 | -0,16% | 2.525,00 |
| 11.02.2020 | 81,07 | 82,89 | 81,02 | 81,67 | 1,48% | 5.898,00 |
| 10.02.2020 | 80,48 | 80,60 | 79,97 | 80,48 | 0,09% | 2.670,00 |
| 07.02.2020 | 81,35 | 81,60 | 80,41 | 80,41 | -1,20% | 4.676,00 |
| 06.02.2020 | 81,46 | 82,29 | 81,18 | 81,39 | -0,18% | 1.721,00 |
| 05.02.2020 | 80,18 | 81,54 | 80,07 | 81,54 | 1,77% | 2.196,00 |
| 04.02.2020 | 79,30 | 80,90 | 79,21 | 80,12 | 1,66% | 2.476,00 |
| 03.02.2020 | 79,09 | 80,27 | 78,40 | 78,81 | 0,69% | 5.536,00 |
| 31.01.2020 | 81,09 | 81,09 | 78,27 | 78,27 | -3,10% | 2.115,00 |
| 30.01.2020 | 80,53 | 81,14 | 79,72 | 80,77 | -0,92% | 2.550,00 |
| 29.01.2020 | 81,65 | 81,99 | 81,22 | 81,52 | 0,10% | 703,00 |
| 28.01.2020 | 81,72 | 81,96 | 81,18 | 81,44 | -0,06% | 3.674,00 |
| 27.01.2020 | 81,33 | 81,76 | 80,14 | 81,49 | -0,54% | 3.007,00 |
| 24.01.2020 | 82,40 | 82,91 | 81,93 | 81,93 | 0,01% | 946,00 |
| 23.01.2020 | 83,01 | 83,08 | 81,92 | 81,92 | -1,04% | 1.912,00 |
| 22.01.2020 | 81,65 | 83,56 | 81,19 | 82,78 | 2,51% | 2.625,00 |
| 21.01.2020 | 80,05 | 80,75 | 79,59 | 80,75 | 0,30% | 4.121,00 |
| 20.01.2020 | 79,60 | 80,51 | 79,60 | 80,51 | 0,34% | 1.158,00 |
| 17.01.2020 | 79,55 | 80,24 | 79,26 | 80,24 | 1,44% | 1.672,00 |
| 16.01.2020 | 78,49 | 79,10 | 78,24 | 79,10 | 0,85% | 1.086,00 |
| 15.01.2020 | 77,19 | 78,54 | 76,76 | 78,43 | 2,12% | 1.347,00 |
| 14.01.2020 | 76,26 | 77,04 | 75,81 | 76,80 | 0,73% | 850,00 |
| 13.01.2020 | 77,02 | 77,25 | 76,11 | 76,24 | -0,66% | 1.068,00 |
| 10.01.2020 | 78,08 | 78,40 | 76,75 | 76,75 | -1,10% | 2.979,00 |
| 09.01.2020 | 77,50 | 78,10 | 77,50 | 77,60 | -0,37% | 840,00 |
| 08.01.2020 | 77,03 | 77,89 | 77,03 | 77,89 | 1,16% | 2.008,00 |
| 07.01.2020 | 76,99 | 77,62 | 76,99 | 77,00 | -0,21% | 2.131,00 |
| 06.01.2020 | 77,23 | 77,23 | 76,26 | 77,16 | 0,05% | 1.760,00 |
| 03.01.2020 | 77,41 | 77,67 | 76,79 | 77,12 | -0,66% | 2.756,00 |
| 02.01.2020 | 78,08 | 78,08 | 76,71 | 77,63 | -0,60% | 2.714,00 |
| 30.12.2019 | 78,60 | 78,70 | 78,10 | 78,10 | -0,10% | 839,00 |
| 27.12.2019 | 78,86 | 78,86 | 78,18 | 78,18 | -0,47% | 630,00 |
| 23.12.2019 | 78,43 | 78,96 | 78,14 | 78,55 | 0,09% | 1.647,00 |
| 20.12.2019 | 78,80 | 80,00 | 78,39 | 78,48 | 0,47% | 1.681,00 |
| 19.12.2019 | 78,30 | 78,51 | 78,11 | 78,11 | -0,13% | 289,00 |
| 18.12.2019 | 78,39 | 78,62 | 77,86 | 78,21 | 0,24% | 1.342,00 |
| 17.12.2019 | 77,35 | 78,11 | 77,26 | 78,02 | -0,04% | 1.133,00 |
| 16.12.2019 | 77,80 | 78,06 | 77,39 | 78,05 | 0,33% | 837,00 |
| 13.12.2019 | 77,35 | 77,91 | 77,00 | 77,79 | 0,61% | 1.805,00 |
| 12.12.2019 | 76,43 | 77,34 | 76,33 | 77,32 | 1,34% | 968,00 |
| 11.12.2019 | 76,04 | 76,49 | 76,04 | 76,30 | 0,51% | 753,00 |
| 10.12.2019 | 75,92 | 76,09 | 75,38 | 75,91 | -1,13% | 324,00 |
| 09.12.2019 | 77,48 | 77,48 | 76,76 | 76,78 | -0,92% | 648,00 |
| 06.12.2019 | 76,98 | 77,73 | 76,61 | 77,49 | 0,99% | 1.013,00 |
| 05.12.2019 | 77,03 | 77,06 | 76,51 | 76,73 | 0,17% | 361,00 |
| 04.12.2019 | 75,91 | 76,67 | 75,91 | 76,60 | 0,94% | 1.069,00 |
| 03.12.2019 | 76,48 | 76,49 | 75,10 | 75,89 | -0,55% | 607,00 |
| 02.12.2019 | 77,72 | 77,83 | 75,90 | 76,31 | -1,80% | 604,00 |
| 29.11.2019 | 77,41 | 77,71 | 77,15 | 77,71 | 0,40% | 310,00 |
| 28.11.2019 | 76,24 | 77,50 | 76,24 | 77,40 | -0,53% | 739,00 |
| 27.11.2019 | 77,67 | 77,95 | 77,43 | 77,81 | 0,34% | 3.254,00 |
| 26.11.2019 | 76,92 | 77,55 | 76,17 | 77,55 | 0,95% | 1.848,00 |
| 25.11.2019 | 75,84 | 76,82 | 75,84 | 76,82 | 1,55% | 1.699,00 |
| 22.11.2019 | 75,42 | 75,93 | 75,42 | 75,65 | 0,03% | 292,00 |
| 21.11.2019 | 75,85 | 75,85 | 74,41 | 75,63 | -0,36% | 666,00 |
| 20.11.2019 | 75,77 | 76,47 | 75,60 | 75,90 | -0,13% | 597,00 |
| 19.11.2019 | 76,28 | 76,49 | 75,73 | 76,00 | -0,46% | 742,00 |
| 18.11.2019 | 77,75 | 77,86 | 76,35 | 76,35 | -1,29% | 859,00 |
| 15.11.2019 | 76,43 | 77,35 | 76,20 | 77,35 | 1,05% | 1.271,00 |
| 14.11.2019 | 76,24 | 76,55 | 76,24 | 76,55 | -0,13% | 551,00 |
| 13.11.2019 | 76,53 | 76,81 | 75,68 | 76,65 | 0,14% | 3.156,00 |
| 12.11.2019 | 76,18 | 76,87 | 76,18 | 76,54 | 1,20% | 362,00 |
| 11.11.2019 | 76,13 | 76,28 | 75,45 | 75,63 | -0,05% | 1.717,00 |