Deutsche Märkte schließen in 8 Stunden 16 Minuten

Abbott Laboratories (ABT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
111,99+1,24 (+1,12%)
Börsenschluss: 04:03PM EST
111,70 -0,29 (-0,26%)
Nachbörse: 07:57PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 2023110,04112,41109,88111,99111,993.401.000
06. Feb. 2023111,57111,69110,46110,75110,754.145.600
03. Feb. 2023111,81112,33110,66111,79111,793.754.500
02. Feb. 2023111,28112,37110,89112,25112,255.051.800
01. Feb. 2023110,78112,09109,67111,82111,824.532.300
31. Jan. 2023109,79110,66108,87110,55110,555.698.300
30. Jan. 2023109,81110,67109,62109,81109,814.434.800
27. Jan. 2023110,65111,26109,81109,95109,954.860.600
26. Jan. 2023111,25111,62110,11111,07111,074.159.500
25. Jan. 2023110,00112,24109,59111,00111,006.070.800
24. Jan. 2023113,00114,17112,28112,53112,534.662.000
23. Jan. 2023112,43114,70112,42114,01114,016.115.300
20. Jan. 2023112,20113,04111,65112,82112,825.050.900
19. Jan. 2023111,06112,32110,59111,80111,806.157.700
18. Jan. 2023113,21113,58111,19111,51111,514.288.500
17. Jan. 2023113,50114,28113,06113,39113,395.711.000
13. Jan. 2023111,27113,89111,19113,51113,515.348.700
12. Jan. 2023111,99112,39110,89111,36111,364.697.700
11. Jan. 2023114,87115,69112,14113,15113,155.350.300
10. Jan. 2023112,50114,08112,32113,85113,855.591.700
09. Jan. 2023113,52113,67112,02112,15112,157.277.700
06. Jan. 2023112,00112,74110,21112,33112,333.800.000
05. Jan. 2023111,10111,71110,36110,80110,804.896.900
04. Jan. 2023111,01111,94110,35111,21111,214.395.500
03. Jan. 2023110,51111,33108,75109,58109,584.171.900
30. Dez. 2022109,80110,12108,66109,79109,793.469.300
29. Dez. 2022108,75110,76108,46110,31110,313.047.800
28. Dez. 2022109,02110,10107,74107,83107,833.265.200
27. Dez. 2022108,35109,05107,38108,57108,572.927.400
23. Dez. 2022107,67108,40107,10108,18108,182.618.400
22. Dez. 2022107,71108,16106,22108,03108,033.311.100
21. Dez. 2022107,09108,39107,06108,14108,143.228.600
20. Dez. 2022106,61106,99105,62106,49106,493.673.000
19. Dez. 2022106,74107,18105,83106,59106,594.352.000
16. Dez. 2022107,70107,85105,78106,91106,917.976.100
15. Dez. 2022109,85110,00108,41108,52108,524.947.800
14. Dez. 2022111,37112,91110,53111,26111,265.614.900
13. Dez. 2022112,32112,70111,06111,53111,536.246.000
12. Dez. 2022107,73109,59107,73109,49109,494.752.500
09. Dez. 2022106,73108,48106,45107,51107,515.346.400
08. Dez. 2022104,66107,09104,23106,92106,924.607.700
07. Dez. 2022104,02105,49104,02104,81104,813.592.400
06. Dez. 2022104,99105,41103,13103,86103,864.175.700
05. Dez. 2022106,89107,06105,06105,41105,414.687.100
02. Dez. 2022106,75108,14106,20108,09108,094.944.100
01. Dez. 2022108,24108,65107,35107,93107,935.076.200
30. Nov. 2022105,13107,70103,44107,58107,5812.737.300
29. Nov. 2022105,00105,38104,48105,00105,004.832.300
28. Nov. 2022106,72107,75105,13105,39105,394.149.700
25. Nov. 2022106,67107,35106,51106,96106,962.558.100
23. Nov. 2022104,97106,47104,40106,02106,024.617.500
22. Nov. 2022103,98105,00102,87104,87104,874.511.700
21. Nov. 2022103,73104,90103,67103,88103,884.148.800
18. Nov. 2022103,52104,19102,94103,87103,873.931.800
17. Nov. 2022102,67103,09101,55102,56102,563.332.900
16. Nov. 2022104,24105,30103,26103,61103,613.292.800
15. Nov. 2022103,45104,48102,38103,14103,145.262.900
14. Nov. 2022103,67104,31101,99102,01102,015.661.600
11. Nov. 2022104,64105,91103,93104,09104,097.106.900
10. Nov. 2022103,03104,44102,14104,23104,235.907.400
09. Nov. 202299,91101,2799,2599,4699,465.339.600
08. Nov. 202299,90100,2698,9599,6499,645.708.200
07. Nov. 202298,78100,0498,1399,5099,504.903.700
04. Nov. 202297,8398,2396,1598,0798,074.902.800
03. Nov. 202296,8197,0195,3596,4596,454.873.400
02. Nov. 202298,73101,2398,0298,0498,045.196.700
01. Nov. 202299,62100,3298,6499,3199,315.249.400
31. Okt. 202299,1399,5098,1598,9498,945.885.600
28. Okt. 202297,32100,0297,2099,4999,495.768.100
27. Okt. 202298,6798,6796,7796,9396,936.610.000
26. Okt. 202298,0999,5297,8898,4298,428.290.100
25. Okt. 202298,0798,9097,6697,9597,957.114.400
24. Okt. 202296,0598,4995,9098,2998,298.118.000
21. Okt. 202294,3595,5293,2595,0695,069.859.000
20. Okt. 202296,5297,7495,0195,2195,2112.651.200
19. Okt. 2022101,00101,1796,3298,1198,1118.525.200
18. Okt. 2022105,81106,67104,66104,98104,988.943.900
17. Okt. 2022102,12103,95101,87103,52103,527.315.800
14. Okt. 2022103,18103,92100,79100,91100,916.087.200
13. Okt. 202297,93103,0897,68102,47102,476.250.900
12. Okt. 2022101,25101,91100,06100,08100,084.106.200
11. Okt. 2022100,85102,75100,09101,75101,755.304.800
10. Okt. 2022102,12102,32100,32101,13101,134.044.600
07. Okt. 2022102,50105,09101,04101,79101,798.485.900
06. Okt. 2022102,86103,21101,88102,45102,456.348.100
05. Okt. 2022102,17103,96101,92103,38103,383.803.400
04. Okt. 2022100,74103,21100,54103,08103,085.710.800
03. Okt. 202297,80100,1997,4099,5299,524.817.600
30. Sept. 202298,7199,5096,6796,7696,766.728.400
29. Sept. 202298,8599,1897,5598,2998,296.698.800
28. Sept. 202298,0799,2797,5798,7298,727.206.900
27. Sept. 2022100,25100,7397,9198,3398,336.377.800
26. Sept. 2022100,18100,6599,2699,8499,846.037.800
23. Sept. 2022100,39100,8998,81100,68100,686.214.600
22. Sept. 2022100,05101,8399,85101,07101,075.567.500
21. Sept. 2022102,87103,92100,62100,65100,654.720.500
20. Sept. 2022102,79103,03101,23102,31102,314.617.100
19. Sept. 2022103,25104,11102,25104,09104,093.816.000
16. Sept. 2022104,79105,00103,41104,00104,008.898.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...