Deutsche Märkte schließen in 3 Stunden 28 Minuten

AbbVie Inc. (ABBV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
146,28-1,12 (-0,76%)
Börsenschluss: 04:03PM EST
146,00 -0,28 (-0,19%)
Vorbörslich: 08:01AM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 2023147,31147,68146,01146,28146,284.590.500
26. Jan. 2023147,92148,70147,11147,40147,404.577.800
25. Jan. 2023147,38147,98146,50147,79147,795.744.300
24. Jan. 2023148,08148,87146,44147,69147,695.171.400
23. Jan. 2023149,86150,43148,05148,55148,557.616.400
20. Jan. 2023149,43149,71147,15149,59149,597.058.700
19. Jan. 2023148,95150,54147,33148,71148,717.169.900
18. Jan. 2023152,12152,42149,07149,20149,206.190.800
17. Jan. 2023153,80155,10152,58152,83152,838.507.000
13. Jan. 2023152,09153,81151,34153,60153,606.019.300
12. Jan. 2023155,00155,26151,72152,22152,227.665.100
11. Jan. 2023159,22159,34155,06157,17157,177.492.000
10. Jan. 2023162,23162,42158,30159,64159,645.936.200
09. Jan. 2023165,90166,28160,88161,66161,667.833.000
06. Jan. 2023164,84168,11164,12166,55166,555.098.600
05. Jan. 2023163,09164,49162,34163,49163,493.516.000
04. Jan. 2023162,40164,28161,51163,69163,694.440.400
03. Jan. 2023162,04163,02160,81162,38162,384.937.500
30. Dez. 2022162,23162,85159,82161,61161,613.679.900
29. Dez. 2022162,96163,88162,19162,56162,563.112.500
28. Dez. 2022163,70164,69162,11162,23162,232.944.500
27. Dez. 2022163,49163,81161,78162,99162,992.669.200
23. Dez. 2022163,39163,82162,33163,10163,102.685.100
22. Dez. 2022161,87163,39161,53163,27163,273.606.000
21. Dez. 2022161,45162,73160,36162,21162,213.707.200
20. Dez. 2022161,61161,85160,07160,58160,584.221.000
19. Dez. 2022160,78162,23160,06161,49161,494.033.400
16. Dez. 2022162,05163,32160,48160,48160,4818.905.500
15. Dez. 2022163,89164,61161,95163,10163,105.268.300
14. Dez. 2022164,60165,98162,83164,86164,864.485.400
13. Dez. 2022166,95167,50164,67164,79164,795.050.400
12. Dez. 2022163,21165,49162,75165,32165,324.109.400
09. Dez. 2022166,76167,75162,81163,06163,064.644.800
08. Dez. 2022165,40166,23164,28165,99165,994.274.400
07. Dez. 2022163,69165,53163,26165,40165,404.637.800
06. Dez. 2022164,03164,39161,55163,72163,725.480.400
05. Dez. 2022162,89165,19162,89163,94163,944.859.400
02. Dez. 2022160,72163,76160,51163,66163,664.304.900
01. Dez. 2022161,00163,20159,98161,63161,635.827.800
30. Nov. 2022158,79161,18156,46161,18161,1812.342.500
29. Nov. 2022158,31159,43157,21158,20158,203.689.000
28. Nov. 2022160,00160,73157,83158,43158,433.902.800
25. Nov. 2022159,59160,75159,24159,62159,621.661.900
23. Nov. 2022159,95160,94158,82159,39159,393.221.100
22. Nov. 2022157,69159,88157,56159,79159,795.351.100
21. Nov. 2022155,40158,63154,43157,11157,116.492.100
18. Nov. 2022153,67155,64153,67154,98154,985.691.100
17. Nov. 2022150,97153,07149,97152,16152,165.069.500
16. Nov. 2022153,44156,69151,23151,87151,877.358.700
15. Nov. 2022153,39153,42149,96153,04153,045.909.500
14. Nov. 2022150,98154,54150,98151,74151,747.077.100
11. Nov. 2022149,54150,52145,75150,16150,166.786.400
10. Nov. 2022150,66150,66147,75149,72149,725.607.700
09. Nov. 2022148,59150,57147,04147,62147,624.573.700
08. Nov. 2022148,83151,63147,96148,53148,534.637.500
07. Nov. 2022145,28148,80144,70148,10148,104.304.000
04. Nov. 2022145,35145,58143,08145,28145,284.623.700
03. Nov. 2022144,00145,42143,03144,42144,423.850.700
02. Nov. 2022147,03148,08144,48144,52144,525.345.000
01. Nov. 2022146,66147,70144,55146,91146,916.351.200
31. Okt. 2022145,17146,78144,08146,40146,408.604.800
28. Okt. 2022145,93148,98142,34147,61147,6110.812.200
27. Okt. 2022153,76153,99152,06153,50153,506.850.400
26. Okt. 2022151,01152,89150,70152,51152,514.727.900
25. Okt. 2022148,03150,60147,29149,82149,825.229.400
24. Okt. 2022148,71151,53148,70150,89150,895.139.700
21. Okt. 2022143,34147,76142,43147,06147,065.419.400
20. Okt. 2022143,16144,04142,43142,93142,933.880.100
19. Okt. 2022144,80145,45142,31143,13143,133.333.300
18. Okt. 2022145,23145,87143,53144,60144,603.540.400
17. Okt. 2022142,65144,93142,10144,41144,414.016.200
14. Okt. 2022142,60144,48142,21142,94142,945.290.500
13. Okt. 2022136,70143,18136,27142,92142,925.066.200
12. Okt. 2022141,64143,06139,93139,98139,984.528.000
11. Okt. 2022138,02143,68138,02141,51141,515.675.100
10. Okt. 2022139,03139,59136,87138,31138,313.830.800
07. Okt. 2022139,01140,05137,55138,76138,764.648.800
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. 2022142,20142,32134,09134,21134,2115.359.000
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. 2022142,07143,42140,95143,06143,065.751.600
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. 2022143,40144,85141,36144,06144,0613.887.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...