144,600€
0,75%
Echtzeit-Aktienkurs ABBVIE
Bid:
Ask:
Aktienkurse zur ABBVIE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 144,50 | 148,14 | 143,56 | 148,14 | 2,60% | 70,00 |
| 30.05.2024 | 142,43 | 144,42 | 141,84 | 144,38 | 0,72% | - |
| 29.05.2024 | 142,73 | 144,28 | 141,81 | 143,35 | 0,23% | - |
| 28.05.2024 | 144,50 | 145,07 | 141,67 | 143,02 | -1,26% | 44,00 |
| 27.05.2024 | 144,77 | 155,88 | 144,20 | 144,84 | 0,05% | 235,00 |
| 24.05.2024 | 146,30 | 146,80 | 144,20 | 144,77 | -1,15% | 420,00 |
| 23.05.2024 | 147,94 | 148,94 | 145,35 | 146,46 | -0,71% | 521,00 |
| 22.05.2024 | 150,13 | 150,76 | 146,85 | 147,51 | -1,75% | 300,00 |
| 21.05.2024 | 151,54 | 152,62 | 149,74 | 150,14 | -0,94% | 39,00 |
| 20.05.2024 | 153,05 | 153,52 | 151,39 | 151,56 | -0,99% | 339,00 |
| 17.05.2024 | 151,34 | 153,12 | 150,95 | 153,08 | 1,20% | 10,00 |
| 16.05.2024 | 150,59 | 151,82 | 149,27 | 151,26 | 0,48% | 645,00 |
| 15.05.2024 | 148,94 | 151,07 | 148,57 | 150,53 | 0,84% | - |
| 14.05.2024 | 149,30 | 150,63 | 147,63 | 149,27 | -0,13% | 67,00 |
| 13.05.2024 | 149,32 | 150,53 | 148,92 | 149,46 | 0,18% | 164,00 |
| 10.05.2024 | 149,47 | 149,85 | 148,71 | 149,19 | 0,31% | 55,00 |
| 09.05.2024 | 148,83 | 150,44 | 148,44 | 148,73 | -0,36% | 21,00 |
| 08.05.2024 | 151,12 | 152,57 | 148,75 | 149,27 | -1,18% | - |
| 07.05.2024 | 151,15 | 152,28 | 150,11 | 151,06 | -0,04% | 15,00 |
| 06.05.2024 | 152,31 | 152,78 | 149,33 | 151,12 | -0,70% | 30,00 |
| 03.05.2024 | 150,25 | 152,54 | 148,97 | 152,18 | 1,51% | 28,00 |
| 02.05.2024 | 150,81 | 152,00 | 148,14 | 149,92 | -1,63% | 464,00 |
| 30.04.2024 | 150,74 | 152,68 | 149,18 | 152,41 | 1,18% | - |
| 29.04.2024 | 149,37 | 150,98 | 148,13 | 150,63 | 0,92% | 60,00 |
| 26.04.2024 | 155,32 | 160,10 | 147,44 | 149,26 | -4,26% | 85,00 |
| 25.04.2024 | 156,24 | 158,32 | 154,53 | 155,90 | -0,60% | 21,00 |
| 24.04.2024 | 158,61 | 159,15 | 156,01 | 156,84 | -0,98% | - |
| 23.04.2024 | 157,51 | 159,18 | 156,71 | 158,39 | 0,49% | 147,00 |
| 22.04.2024 | 156,27 | 159,12 | 155,34 | 157,62 | 0,92% | 30,00 |
| 19.04.2024 | 153,91 | 156,45 | 153,03 | 156,19 | 0,96% | 28,00 |
| 18.04.2024 | 154,46 | 157,14 | 154,09 | 154,70 | 0,54% | 22,00 |
| 17.04.2024 | 153,20 | 154,84 | 152,39 | 153,87 | 0,58% | 3,00 |
| 16.04.2024 | 152,20 | 154,09 | 151,42 | 152,99 | 0,55% | 522,00 |
| 15.04.2024 | 152,78 | 154,92 | 152,00 | 152,15 | -0,28% | - |
| 12.04.2024 | 155,02 | 156,91 | 150,57 | 152,58 | -2,27% | - |
| 11.04.2024 | 157,30 | 158,68 | 156,02 | 156,13 | -0,74% | - |
| 10.04.2024 | 157,76 | 160,01 | 154,42 | 157,29 | 0,37% | 472,00 |
| 09.04.2024 | 156,48 | 157,35 | 154,23 | 156,71 | 0,15% | 161,00 |
| 08.04.2024 | 156,74 | 158,56 | 155,45 | 156,48 | -0,26% | 392,00 |
| 05.04.2024 | 155,30 | 157,85 | 154,94 | 156,89 | 1,27% | 81,00 |
| 04.04.2024 | 163,68 | 164,35 | 154,46 | 154,92 | -5,36% | 230,00 |
| 03.04.2024 | 167,43 | 168,25 | 163,07 | 163,70 | -2,46% | 30,00 |
| 02.04.2024 | 168,47 | 168,70 | 165,86 | 167,82 | -0,52% | 103,00 |
| 28.03.2024 | 166,45 | 168,95 | 166,20 | 168,70 | 1,26% | 28,00 |
| 27.03.2024 | 165,45 | 166,80 | 165,20 | 166,60 | 0,73% | 230,00 |
| 26.03.2024 | 164,55 | 166,00 | 163,65 | 165,40 | 0,43% | 30,00 |
| 25.03.2024 | 164,70 | 165,35 | 164,45 | 164,70 | -0,27% | 84,00 |
| 22.03.2024 | 163,75 | 165,60 | 163,25 | 165,15 | 1,01% | 103,00 |
| 21.03.2024 | 161,60 | 163,65 | 161,40 | 163,50 | 1,24% | - |
| 20.03.2024 | 164,85 | 165,85 | 160,95 | 161,50 | -2,24% | 100,00 |
| 19.03.2024 | 164,30 | 165,60 | 163,85 | 165,20 | 0,58% | 3.600,00 |
| 18.03.2024 | 164,25 | 165,10 | 163,05 | 164,25 | 0,15% | 129,00 |
| 15.03.2024 | 166,40 | 167,40 | 163,05 | 164,00 | -1,41% | 25,00 |
| 14.03.2024 | 164,55 | 167,25 | 163,75 | 166,35 | 1,25% | 119,00 |
| 13.03.2024 | 166,45 | 167,35 | 163,90 | 164,30 | -1,35% | 6,00 |
| 12.03.2024 | 164,20 | 167,55 | 163,70 | 166,55 | 1,34% | 4.420,00 |
| 11.03.2024 | 163,25 | 165,90 | 162,55 | 164,35 | 0,52% | 128,00 |
| 08.03.2024 | 164,95 | 166,15 | 163,40 | 163,50 | -0,88% | 46,00 |
| 07.03.2024 | 165,90 | 167,30 | 164,00 | 164,95 | -0,72% | - |
| 06.03.2024 | 165,05 | 167,15 | 163,55 | 166,15 | 0,70% | - |
| 05.03.2024 | 162,90 | 165,35 | 162,20 | 165,00 | 1,16% | 90,00 |
| 04.03.2024 | 164,80 | 165,80 | 162,40 | 163,10 | -1,21% | 183,00 |
| 01.03.2024 | 163,05 | 165,35 | 161,95 | 165,10 | 1,51% | 75,00 |
| 29.02.2024 | 164,15 | 164,55 | 162,30 | 162,65 | -0,97% | 266,00 |
| 28.02.2024 | 165,15 | 166,30 | 163,25 | 164,25 | -0,48% | 315,00 |
| 27.02.2024 | 164,65 | 165,45 | 163,25 | 165,05 | 0,18% | 3,00 |
| 26.02.2024 | 163,80 | 165,75 | 163,30 | 164,75 | 0,12% | 30,00 |
| 23.02.2024 | 163,40 | 165,20 | 162,95 | 164,55 | 0,77% | 15,00 |
| 22.02.2024 | 162,00 | 163,85 | 159,50 | 163,30 | 0,86% | 303,00 |
| 21.02.2024 | 162,55 | 163,50 | 160,70 | 161,90 | -0,46% | 70,00 |
| 20.02.2024 | 165,90 | 165,90 | 161,45 | 162,65 | -1,96% | 40,00 |
| 19.02.2024 | 164,95 | 165,90 | 164,95 | 165,90 | 0,73% | 114,00 |
| 16.02.2024 | 163,85 | 165,90 | 162,95 | 164,70 | 0,49% | 350,00 |
| 15.02.2024 | 162,75 | 164,10 | 161,35 | 163,90 | 0,83% | - |
| 14.02.2024 | 161,70 | 163,05 | 161,15 | 162,55 | 0,43% | 50,00 |
| 13.02.2024 | 160,55 | 163,45 | 159,85 | 161,85 | 0,65% | 118,00 |
| 12.02.2024 | 161,25 | 162,20 | 160,00 | 160,80 | -0,34% | 137,00 |
| 09.02.2024 | 162,20 | 163,05 | 160,45 | 161,35 | -0,49% | 297,00 |
| 08.02.2024 | 162,35 | 163,50 | 161,80 | 162,15 | -0,18% | 540,00 |
| 07.02.2024 | 161,50 | 163,00 | 160,50 | 162,45 | 0,84% | 196,00 |
| 06.02.2024 | 158,85 | 161,85 | 154,90 | 161,10 | 1,07% | 846,00 |
| 05.02.2024 | 156,95 | 161,35 | 156,40 | 159,40 | 1,98% | 849,00 |
| 02.02.2024 | 154,30 | 160,15 | 151,20 | 156,30 | 1,36% | 763,00 |
| 01.02.2024 | 152,35 | 154,20 | 150,35 | 154,20 | 1,38% | - |
| 31.01.2024 | 152,45 | 152,95 | 151,20 | 152,10 | 0,00% | 498,00 |
| 30.01.2024 | 151,50 | 152,10 | 150,60 | 152,10 | 0,50% | - |
| 29.01.2024 | 151,65 | 154,25 | 151,15 | 151,35 | -0,03% | 36,00 |
| 26.01.2024 | 152,40 | 152,60 | 150,50 | 151,40 | -0,66% | 75,00 |
| 25.01.2024 | 151,20 | 152,40 | 150,50 | 152,40 | 0,99% | 170,00 |
| 24.01.2024 | 154,25 | 154,25 | 150,80 | 150,90 | -2,27% | 430,00 |
| 23.01.2024 | 151,50 | 154,40 | 150,80 | 154,40 | 1,65% | - |
| 22.01.2024 | 150,65 | 151,95 | 150,35 | 151,90 | 0,46% | 90,00 |
| 19.01.2024 | 149,90 | 151,35 | 149,20 | 151,20 | 0,63% | 4,00 |
| 18.01.2024 | 148,70 | 150,60 | 147,80 | 150,25 | 0,91% | - |
| 17.01.2024 | 148,30 | 150,10 | 147,75 | 148,90 | 0,27% | 12,00 |
| 16.01.2024 | 148,15 | 149,30 | 148,15 | 148,50 | 0,24% | - |
| 15.01.2024 | 148,40 | 148,40 | 147,80 | 148,15 | -0,03% | 407,00 |
| 12.01.2024 | 147,75 | 149,75 | 147,50 | 148,20 | -0,70% | 8,00 |
| 11.01.2024 | 150,25 | 151,00 | 148,95 | 149,25 | -0,73% | 80,00 |
| 10.01.2024 | 148,40 | 150,60 | 147,95 | 150,35 | 1,25% | 2.343,00 |