Deutsche Märkte schließen in 1 Stunde 45 Minute

AbbVie Inc. (ABBV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,74-1,55 (-1,11%)
Ab 09:45AM EDT. Markt geöffnet.
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022142,79139,51138,56138,74138,74249.569
06. Okt. 2022142,79142,99139,90140,29140,295.124.800
05. Okt. 2022141,47144,47141,11143,33143,334.777.900
04. Okt. 2022139,21142,72137,76141,99141,996.612.300
03. Okt. 2022135,88138,80135,31138,32138,327.437.500
30. Sept. 2022142,20142,32134,09134,21134,2115.348.800
29. Sept. 2022144,85145,25141,83142,72142,725.509.400
28. Sept. 2022144,22145,32142,62144,60144,605.226.700
27. Sept. 2022142,59145,54141,29141,72141,725.598.000
26. Sept. 2022142,08142,80140,11141,21141,215.697.800
23. Sept. 2022142,07143,42140,95143,06143,065.750.300
22. Sept. 2022140,21144,46140,00143,01143,016.161.000
21. Sept. 2022142,15143,63140,29140,31140,315.076.100
20. Sept. 2022141,82142,49140,37141,77141,774.532.900
19. Sept. 2022143,64143,86141,43142,66142,665.042.500
16. Sept. 2022143,40144,85141,36144,06144,0613.887.000
15. Sept. 2022139,99143,90139,39142,51142,516.416.900
14. Sept. 2022139,17140,44138,27139,55139,554.673.600
13. Sept. 2022140,55141,93137,49138,53138,536.195.900
12. Sept. 2022141,01142,87140,32142,24142,244.938.400
09. Sept. 2022140,40142,17140,10141,42141,424.427.000
08. Sept. 2022139,64140,57138,65140,52140,523.988.300
07. Sept. 2022137,55139,04135,34138,71138,714.141.700
06. Sept. 2022137,30139,35136,24137,59137,594.810.600
02. Sept. 2022138,66139,40135,81136,28136,283.598.800
01. Sept. 2022134,64138,59134,10138,45138,454.521.000
31. Aug. 2022135,69136,04134,17134,46134,465.789.600
30. Aug. 2022135,14136,49134,89135,55135,554.337.100
29. Aug. 2022136,20136,72134,76135,71135,713.835.800
26. Aug. 2022138,89139,85136,25136,35136,353.838.800
25. Aug. 2022138,77139,56137,67139,33139,333.301.200
24. Aug. 2022139,05139,46137,70137,91137,915.018.900
23. Aug. 2022139,65140,85138,45139,02139,023.768.100
22. Aug. 2022141,97142,66139,96140,34140,344.023.500
19. Aug. 2022141,78143,36141,46141,85141,854.530.700
18. Aug. 2022141,49141,58139,82141,29141,293.525.200
17. Aug. 2022141,42142,76140,55141,44141,443.605.200
16. Aug. 2022142,11143,98142,08142,55142,553.852.300
15. Aug. 2022143,11143,28140,42142,29142,294.513.200
12. Aug. 2022141,89143,09140,27142,60142,605.208.700
11. Aug. 2022140,23142,87139,66142,08142,085.972.800
10. Aug. 2022140,91141,06139,00140,94140,944.075.300
09. Aug. 2022140,68142,24139,88140,25140,253.819.700
08. Aug. 2022138,04140,80137,77140,34140,344.854.600
05. Aug. 2022139,05139,91137,95138,04138,045.371.100
04. Aug. 2022142,09142,58138,69138,92138,927.071.700
03. Aug. 2022141,72143,02140,65141,20141,205.474.200
02. Aug. 2022141,18142,84140,10140,39140,395.197.100
01. Aug. 2022141,51142,84139,15140,22140,228.523.900
29. Juli 2022145,44146,30139,05143,51143,5117.754.700
28. Juli 2022151,44152,41146,62149,75149,756.572.300
27. Juli 2022149,50151,50148,93151,15151,154.145.800
26. Juli 2022151,15153,56150,33150,87150,874.900.600
25. Juli 2022148,54150,94148,51150,22150,224.347.000
22. Juli 2022148,47149,29147,58148,47148,473.639.700
21. Juli 2022147,24147,84146,02147,75147,754.066.800
20. Juli 2022149,53150,45147,34147,69147,695.315.700
19. Juli 2022150,00150,23148,80149,74149,745.647.100
18. Juli 2022153,80154,47148,89149,57149,576.838.400
15. Juli 2022151,84153,87151,43153,62153,624.873.000
14. Juli 2022148,89151,01148,49150,44150,447.576.900
14. Juli 20221.41 Dividende
13. Juli 2022152,00153,83151,30152,15150,745.221.200
12. Juli 2022153,00154,57152,06152,46151,055.319.500
11. Juli 2022152,28154,50152,28153,23151,814.491.000
08. Juli 2022152,00155,25151,79152,85151,434.078.400
07. Juli 2022150,20152,58150,01152,00150,596.516.100
06. Juli 2022154,61154,99151,69152,53151,125.113.600
05. Juli 2022151,90154,05149,66153,93152,505.478.800
01. Juli 2022153,08153,86151,46153,80152,374.620.000
30. Juni 2022153,17154,04150,87153,16151,747.289.500
29. Juni 2022153,90156,62153,35154,14152,716.140.900
28. Juni 2022153,17155,12151,39152,49151,085.735.700
27. Juni 2022153,00155,45152,75153,14151,725.377.300
24. Juni 2022150,89152,74149,62152,34150,938.527.600
23. Juni 2022148,72150,80147,54149,45148,077.795.000
22. Juni 2022143,72150,10143,61147,56146,197.995.700
21. Juni 2022139,95143,97139,70143,47142,147.160.500
17. Juni 2022137,60139,53137,19138,28137,0010.429.900
16. Juni 2022136,54139,29135,76139,15137,866.963.400
15. Juni 2022136,57139,09136,23138,09136,815.981.800
14. Juni 2022139,44140,66136,32137,62136,345.861.800
13. Juni 2022140,86142,07138,78139,42138,135.997.000
10. Juni 2022144,34144,63142,15143,20141,875.464.700
09. Juni 2022149,72150,52145,30145,43144,085.642.900
08. Juni 2022148,90149,85148,25149,25147,874.835.200
07. Juni 2022146,92149,35145,87149,14147,764.991.200
06. Juni 2022147,00147,82145,66146,53145,173.912.400
03. Juni 2022146,75148,21146,75147,17145,814.891.800
02. Juni 2022146,65147,07142,90146,75145,395.998.900
01. Juni 2022147,79147,89144,32146,02144,675.597.900
31. Mai 2022148,64148,88146,67147,37146,0011.227.800
27. Mai 2022149,52150,05147,75150,00148,618.405.000
26. Mai 2022151,63153,07150,39150,57149,176.659.300
25. Mai 2022150,36152,99149,79151,96150,555.042.600
24. Mai 2022147,03151,35146,61149,11147,736.367.200
23. Mai 2022151,65152,00147,19148,03146,666.886.400
20. Mai 2022152,33153,52147,81151,01149,616.746.400
19. Mai 2022151,20152,40149,28151,72150,315.994.800
18. Mai 2022154,79155,70151,75152,43151,026.498.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...