Deutsche Märkte geschlossen

AbbVie Inc. (ABBV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,62+0,44 (+0,39%)
Börsenschluss: 3:59PM EST

112,62 0,00 (0,00 %)
Nachbörse: 4:06PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2021112,91113,10111,47112,62112,624.366.465
19. Jan. 2021111,25112,31110,26112,18112,187.722.900
15. Jan. 2021111,20111,56109,48110,52110,529.196.200
14. Jan. 2021110,70112,69109,50111,63111,638.268.800
14. Jan. 20211.3 Dividende
13. Jan. 2021109,80113,41109,70112,45111,159.821.300
12. Jan. 2021109,22110,78109,12109,78108,516.114.500
11. Jan. 2021107,07109,56107,07109,02107,766.334.200
08. Jan. 2021106,84107,53105,76107,27106,035.345.900
07. Jan. 2021106,11107,06105,57106,71105,488.196.000
06. Jan. 2021104,75107,19104,18105,58104,3611.017.500
05. Jan. 2021105,41107,02104,63106,50105,276.823.800
04. Jan. 2021107,18107,35103,86105,41104,199.523.400
31. Dez. 2020105,26107,28104,85107,15105,916.146.800
30. Dez. 2020105,11106,23105,10105,27104,055.328.400
29. Dez. 2020103,95105,37103,95104,70103,495.096.400
28. Dez. 2020103,65103,88102,72103,45102,253.948.900
24. Dez. 2020103,11103,39102,60103,26102,071.378.600
23. Dez. 2020103,06103,93102,91103,28102,093.659.100
22. Dez. 2020103,41103,50102,01102,80101,614.002.900
21. Dez. 2020102,76103,92101,55103,71102,516.664.600
18. Dez. 2020105,03105,06103,20104,45103,2413.906.800
17. Dez. 2020104,86105,50104,11104,89103,686.360.600
16. Dez. 2020102,50105,41101,90104,64103,439.182.100
15. Dez. 2020105,44105,45102,32102,82101,6312.101.000
14. Dez. 2020107,43108,07104,09104,20103,008.272.700
11. Dez. 2020107,01107,42105,58106,34105,115.205.200
10. Dez. 2020109,06109,07106,67107,49106,256.285.700
09. Dez. 2020107,90109,15107,63108,67107,417.350.700
08. Dez. 2020105,70108,35105,60107,69106,456.688.200
07. Dez. 2020107,04107,21104,96105,84104,626.532.500
04. Dez. 2020105,02107,31105,02107,28106,047.235.800
03. Dez. 2020105,00105,70104,30104,74103,534.693.600
02. Dez. 2020104,00105,38103,32104,99103,785.492.200
01. Dez. 2020105,05106,38104,04104,04102,847.625.100
30. Nov. 2020105,12105,42103,65104,58103,3720.726.500
27. Nov. 2020104,98105,80104,30104,89103,684.418.800
25. Nov. 2020103,82104,46103,39104,20103,006.368.100
24. Nov. 2020102,88104,82102,58103,96102,769.322.200
23. Nov. 2020101,94102,76101,07102,18101,007.541.500
20. Nov. 202099,95101,8398,62100,8499,679.682.500
19. Nov. 202098,76100,1598,5999,6798,527.550.300
18. Nov. 2020100,00100,2998,6898,7297,588.880.600
17. Nov. 202099,37100,2698,7499,2198,0611.593.500
16. Nov. 202099,96100,5498,3398,3697,228.611.300
13. Nov. 202097,4199,5597,4099,0497,906.888.600
12. Nov. 202097,5097,7596,2897,6096,477.646.600
11. Nov. 202099,1599,8797,7798,1597,029.476.500
10. Nov. 202096,0199,1395,6398,8797,7312.267.200
09. Nov. 202095,7496,9594,6795,1294,0211.028.900
06. Nov. 202092,9893,6591,7192,8591,787.006.900
05. Nov. 202095,3695,5293,0093,6992,618.013.000
04. Nov. 202093,1497,4992,6794,5093,4125.849.000
03. Nov. 202089,1489,3987,4387,9686,948.518.800
02. Nov. 202086,0388,5486,0088,2587,2310.781.400
30. Okt. 202083,2086,1483,0085,1084,1218.089.100
29. Okt. 202080,5081,3779,1180,6779,748.876.700
28. Okt. 202081,3582,2180,2480,4979,5611.480.200
27. Okt. 202084,0084,2682,6882,7181,756.705.600
26. Okt. 202084,0984,3282,8183,9282,957.986.300
23. Okt. 202084,6485,1583,9484,3483,364.238.700
22. Okt. 202083,0284,8982,9284,3183,348.080.100
21. Okt. 202083,5884,1482,5682,8981,939.776.900
20. Okt. 202084,1984,8383,4284,2583,286.932.100
19. Okt. 202086,5986,7984,1384,3183,3410.288.000
16. Okt. 202085,8987,1585,7686,2785,275.358.500
15. Okt. 202085,4185,7484,9685,2384,246.190.900
14. Okt. 202086,8387,1185,9086,0785,075.864.500
14. Okt. 20201.18 Dividende
13. Okt. 202088,0188,8087,4787,8385,657.851.700
12. Okt. 202088,1788,6087,3288,3286,137.314.900
09. Okt. 202087,4188,7087,3587,7085,526.005.800
08. Okt. 202087,2788,5886,9287,3485,175.535.100
07. Okt. 202086,1687,3086,0387,0784,915.899.700
06. Okt. 202087,9788,0685,7185,8983,768.743.800
05. Okt. 202086,4988,1886,2187,9385,755.984.200
02. Okt. 202086,5087,3586,0586,1283,985.554.300
01. Okt. 202088,1788,1786,7387,1484,988.777.300
30. Sept. 202087,0088,4486,8187,5985,418.207.600
29. Sept. 202087,1187,2886,3186,8984,735.508.900
28. Sept. 202087,2988,2086,8787,2885,116.306.900
25. Sept. 202086,0086,8685,4686,2384,099.935.600
24. Sept. 202087,0087,0085,3285,9183,789.980.800
23. Sept. 202089,0089,2787,1287,1484,986.253.000
22. Sept. 202088,9088,9587,9388,6086,405.306.100
21. Sept. 202089,1489,4387,1789,0986,887.328.300
18. Sept. 202089,4990,5088,8690,1187,8710.076.300
17. Sept. 202089,3090,8189,1889,6387,405.604.700
16. Sept. 202091,0291,2789,6989,7887,556.304.400
15. Sept. 202091,4091,9890,6490,9188,653.851.300
14. Sept. 202090,0591,2689,4690,4988,245.212.300
11. Sept. 202089,8190,3489,0489,7087,478.385.800
10. Sept. 202091,0791,4189,4889,6587,4210.403.600
09. Sept. 202090,8692,4390,5191,6389,355.373.500
08. Sept. 202091,5291,8689,4590,2287,988.563.900
04. Sept. 202092,0893,1390,5891,8789,599.444.800
03. Sept. 202093,8894,3191,0991,8789,598.921.900
02. Sept. 202092,0794,2491,9093,9591,629.139.200
01. Sept. 202095,5295,9291,2992,2489,9515.817.800
31. Aug. 202094,1296,0194,0195,7793,399.932.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...