104,057$
-0,78%
Echtzeit-Aktienkurs Abbott Laboratories
Bid:
Ask:
Aktienkurse zur Abbott Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 104,41 | 104,80 | 103,94 | 104,09 | -0,74% | 7.004.574,00 |
| 16.05.2024 | 104,45 | 105,19 | 104,16 | 104,87 | 0,27% | 8.708.267,00 |
| 15.05.2024 | 104,10 | 104,83 | 104,10 | 104,59 | 0,56% | 5.443.172,00 |
| 14.05.2024 | 104,85 | 105,13 | 103,36 | 104,01 | -0,73% | 7.035.128,00 |
| 13.05.2024 | 104,99 | 105,50 | 104,40 | 104,77 | 0,03% | 5.459.183,00 |
| 10.05.2024 | 104,50 | 105,67 | 104,42 | 104,74 | 0,07% | 7.349.729,00 |
| 09.05.2024 | 104,73 | 105,01 | 104,50 | 104,67 | -0,26% | 5.902.240,00 |
| 08.05.2024 | 106,34 | 106,34 | 104,28 | 104,94 | -1,16% | 6.234.711,00 |
| 07.05.2024 | 106,52 | 106,60 | 105,79 | 106,17 | 0,50% | 6.556.396,00 |
| 06.05.2024 | 106,11 | 106,17 | 105,14 | 105,64 | -0,25% | 3.789.737,00 |
| 03.05.2024 | 106,11 | 106,64 | 105,48 | 105,90 | -0,02% | 3.610.492,00 |
| 02.05.2024 | 106,66 | 106,66 | 105,15 | 105,92 | -0,35% | 3.708.515,00 |
| 01.05.2024 | 105,93 | 107,16 | 105,91 | 106,29 | 0,30% | 4.097.108,00 |
| 30.04.2024 | 106,52 | 106,87 | 105,90 | 105,97 | -1,21% | 5.073.971,00 |
| 29.04.2024 | 107,39 | 108,19 | 106,60 | 107,27 | -0,24% | 3.307.022,00 |
| 26.04.2024 | 106,51 | 107,86 | 106,39 | 107,53 | 0,63% | 3.575.566,00 |
| 25.04.2024 | 106,65 | 107,46 | 106,14 | 106,86 | -0,03% | 3.112.495,00 |
| 24.04.2024 | 106,71 | 107,11 | 105,56 | 106,89 | -0,65% | 5.052.691,00 |
| 23.04.2024 | 107,67 | 108,11 | 107,31 | 107,59 | 0,49% | 3.849.589,00 |
| 22.04.2024 | 107,48 | 107,90 | 106,27 | 107,07 | -0,20% | 4.948.315,00 |
| 19.04.2024 | 105,98 | 107,77 | 105,38 | 107,28 | 1,91% | 10.533.616,00 |
| 18.04.2024 | 106,50 | 107,03 | 104,47 | 105,27 | -0,59% | 7.306.449,00 |
| 17.04.2024 | 107,53 | 108,72 | 104,25 | 105,90 | -3,03% | 12.002.886,00 |
| 16.04.2024 | 108,84 | 110,33 | 108,14 | 109,21 | 0,29% | 7.283.867,00 |
| 15.04.2024 | 110,09 | 110,89 | 108,83 | 108,89 | -0,20% | 4.595.628,00 |
| 12.04.2024 | 110,27 | 110,50 | 108,49 | 109,11 | -2,10% | 4.041.615,00 |
| 11.04.2024 | 111,65 | 111,98 | 110,31 | 111,45 | 0,25% | 4.321.456,00 |
| 10.04.2024 | 111,22 | 111,67 | 110,35 | 111,17 | -1,13% | 3.965.558,00 |
| 09.04.2024 | 110,59 | 112,57 | 110,58 | 112,44 | 1,74% | 4.235.804,00 |
| 08.04.2024 | 111,30 | 111,48 | 110,14 | 110,52 | -0,61% | 5.810.480,00 |
| 05.04.2024 | 109,70 | 111,26 | 109,54 | 111,20 | 0,99% | 5.591.219,00 |
| 04.04.2024 | 111,84 | 112,00 | 109,84 | 110,11 | -1,05% | 4.799.745,00 |
| 03.04.2024 | 112,14 | 112,55 | 111,05 | 111,28 | -0,66% | 4.409.909,00 |
| 02.04.2024 | 111,89 | 112,42 | 111,18 | 112,02 | -0,06% | 4.560.740,00 |
| 01.04.2024 | 113,66 | 113,66 | 111,82 | 112,09 | -1,38% | 3.963.996,00 |
| 28.03.2024 | 113,28 | 114,02 | 112,93 | 113,66 | 0,16% | 5.278.215,00 |
| 27.03.2024 | 112,00 | 113,70 | 111,94 | 113,48 | 1,78% | 7.533.356,00 |
| 26.03.2024 | 110,49 | 111,90 | 109,93 | 111,50 | 1,35% | 7.770.829,00 |
| 25.03.2024 | 110,45 | 110,80 | 109,11 | 110,01 | -0,51% | 6.622.414,00 |
| 22.03.2024 | 111,52 | 111,98 | 110,54 | 110,57 | -0,84% | 5.387.719,00 |
| 21.03.2024 | 111,95 | 112,14 | 111,01 | 111,51 | 0,01% | 9.722.663,00 |
| 20.03.2024 | 113,00 | 113,24 | 110,73 | 111,50 | -1,47% | 8.317.283,00 |
| 19.03.2024 | 112,44 | 114,42 | 112,04 | 113,16 | 0,64% | 8.299.307,00 |
| 18.03.2024 | 115,35 | 115,76 | 112,29 | 112,44 | -2,64% | 12.991.000,00 |
| 15.03.2024 | 113,02 | 115,49 | 112,26 | 115,49 | -2,83% | 22.415.678,00 |
| 14.03.2024 | 120,01 | 120,34 | 117,85 | 118,85 | -1,09% | 4.952.259,00 |
| 13.03.2024 | 120,52 | 120,93 | 119,62 | 120,16 | -0,50% | 3.421.685,00 |
| 12.03.2024 | 119,95 | 121,08 | 119,06 | 120,76 | 0,47% | 3.079.726,00 |
| 11.03.2024 | 120,93 | 121,42 | 119,62 | 120,19 | -0,64% | 3.886.029,00 |
| 08.03.2024 | 120,97 | 121,64 | 120,61 | 120,96 | 0,03% | 3.357.442,00 |
| 07.03.2024 | 120,10 | 121,50 | 119,95 | 120,92 | 1,32% | 4.200.857,00 |
| 06.03.2024 | 118,60 | 119,58 | 118,42 | 119,34 | 0,73% | 3.388.820,00 |
| 05.03.2024 | 120,44 | 120,60 | 118,08 | 118,48 | -1,30% | 3.502.340,00 |
| 04.03.2024 | 118,30 | 120,28 | 118,17 | 120,04 | 1,20% | 3.164.070,00 |
| 01.03.2024 | 118,57 | 119,46 | 117,83 | 118,62 | -0,02% | 3.899.429,00 |
| 29.02.2024 | 120,32 | 120,45 | 118,53 | 118,64 | -1,17% | 6.135.244,00 |
| 28.02.2024 | 119,49 | 120,11 | 119,27 | 120,05 | 0,54% | 3.383.982,00 |
| 27.02.2024 | 118,16 | 119,50 | 117,83 | 119,40 | 0,60% | 3.203.311,00 |
| 26.02.2024 | 119,50 | 119,95 | 118,39 | 118,69 | -0,64% | 3.483.103,00 |
| 23.02.2024 | 119,38 | 120,15 | 118,86 | 119,46 | 0,37% | 4.261.515,00 |
| 22.02.2024 | 118,10 | 119,25 | 116,80 | 119,02 | 0,98% | 4.916.218,00 |
| 21.02.2024 | 115,96 | 117,98 | 115,96 | 117,87 | 1,05% | 6.144.814,00 |
| 20.02.2024 | 114,33 | 117,19 | 113,96 | 116,64 | 2,31% | 9.601.289,00 |
| 16.02.2024 | 113,50 | 115,49 | 113,45 | 114,01 | 0,33% | 7.161.109,00 |
| 15.02.2024 | 112,27 | 114,27 | 112,27 | 113,64 | 1,41% | 5.450.684,00 |
| 14.02.2024 | 111,64 | 112,38 | 111,12 | 112,06 | 0,65% | 3.991.233,00 |
| 13.02.2024 | 112,47 | 113,11 | 110,58 | 111,34 | -1,06% | 4.263.613,00 |
| 12.02.2024 | 111,50 | 112,63 | 111,21 | 112,53 | 0,64% | 4.232.159,00 |
| 09.02.2024 | 112,25 | 112,63 | 111,19 | 111,81 | -0,55% | 5.947.680,00 |
| 08.02.2024 | 113,35 | 113,35 | 111,52 | 112,43 | -0,78% | 6.980.455,00 |
| 07.02.2024 | 114,60 | 114,60 | 112,89 | 113,31 | -0,61% | 4.757.532,00 |
| 06.02.2024 | 111,82 | 114,51 | 111,72 | 114,00 | 2,10% | 4.734.844,00 |
| 05.02.2024 | 112,02 | 112,46 | 111,15 | 111,65 | -0,41% | 5.670.059,00 |
| 02.02.2024 | 112,96 | 114,06 | 111,98 | 112,11 | -2,08% | 7.575.685,00 |
| 01.02.2024 | 112,75 | 114,54 | 112,00 | 114,49 | 1,18% | 4.520.542,00 |
| 31.01.2024 | 114,00 | 114,54 | 112,62 | 113,15 | -0,29% | 8.325.187,00 |
| 30.01.2024 | 113,90 | 113,92 | 112,38 | 113,48 | 0,03% | 4.768.366,00 |
| 29.01.2024 | 112,15 | 113,47 | 112,03 | 113,45 | 1,29% | 6.480.613,00 |
| 26.01.2024 | 113,23 | 113,41 | 111,54 | 112,01 | -0,39% | 5.176.697,00 |
| 25.01.2024 | 111,41 | 112,57 | 110,79 | 112,45 | 1,52% | 5.648.750,00 |
| 24.01.2024 | 110,75 | 113,35 | 109,74 | 110,77 | -2,83% | 8.710.759,00 |
| 23.01.2024 | 114,45 | 115,50 | 112,87 | 114,00 | -0,17% | 5.037.299,00 |
| 22.01.2024 | 114,93 | 115,64 | 114,14 | 114,19 | -0,44% | 5.062.485,00 |
| 19.01.2024 | 113,63 | 114,86 | 113,46 | 114,69 | 0,59% | 6.843.279,00 |
| 18.01.2024 | 114,20 | 114,57 | 113,41 | 114,02 | 0,08% | 5.098.185,00 |
| 17.01.2024 | 113,62 | 114,50 | 113,44 | 113,93 | 0,15% | 4.672.119,00 |
| 16.01.2024 | 113,51 | 114,07 | 112,91 | 113,76 | -0,14% | 5.876.044,00 |
| 12.01.2024 | 114,17 | 114,94 | 113,45 | 113,92 | 0,37% | 3.884.932,00 |
| 11.01.2024 | 113,26 | 113,73 | 112,59 | 113,50 | -0,79% | 5.163.897,00 |
| 10.01.2024 | 113,05 | 114,41 | 112,81 | 114,40 | 1,48% | 4.672.114,00 |
| 09.01.2024 | 112,15 | 113,54 | 112,06 | 112,73 | 0,29% | 3.802.118,00 |
| 08.01.2024 | 111,13 | 112,52 | 110,92 | 112,40 | 1,44% | 5.030.376,00 |
| 05.01.2024 | 110,71 | 111,05 | 110,03 | 110,80 | -0,16% | 4.127.750,00 |
| 04.01.2024 | 109,68 | 111,03 | 109,51 | 110,98 | 1,33% | 5.296.139,00 |
| 03.01.2024 | 110,14 | 110,25 | 109,29 | 109,52 | -0,30% | 4.239.623,00 |
| 02.01.2024 | 109,56 | 111,00 | 109,56 | 109,85 | -0,20% | 5.058.688,00 |
| 29.12.2023 | 110,40 | 110,73 | 109,83 | 110,07 | -0,30% | 3.550.304,00 |
| 28.12.2023 | 109,85 | 110,71 | 109,72 | 110,40 | 0,56% | 3.206.121,00 |
| 27.12.2023 | 109,04 | 109,80 | 109,04 | 109,79 | 0,51% | 2.471.820,00 |
| 26.12.2023 | 108,51 | 109,73 | 108,51 | 109,23 | 0,18% | 2.513.454,00 |