Deutsche Märkte schließen in 6 Stunden 16 Minuten

Abbott Laboratories (ABT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,86-1,55 (-1,47%)
Börsenschluss: 04:05PM EST
103,82 -0,04 (-0,04%)
Vorbörslich: 04:59AM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
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
15. Sept. 2022106,06107,08104,86105,06105,064.237.000
14. Sept. 2022105,93106,79105,01105,78105,783.264.200
13. Sept. 2022107,22107,58105,58105,84105,845.300.800
12. Sept. 2022108,78109,67108,51109,29109,294.358.100
09. Sept. 2022107,13109,07107,03108,48108,485.781.200
08. Sept. 2022103,63107,57103,59106,99106,998.700.700
07. Sept. 2022102,88104,97102,74104,70104,705.100.800
06. Sept. 2022102,50103,93102,24102,71102,714.670.400
02. Sept. 2022105,45105,65101,98102,50102,504.103.200
01. Sept. 2022102,36104,90102,03104,84104,844.397.900
31. Aug. 2022102,97104,05102,60102,65102,657.600.700
30. Aug. 2022102,43102,72101,84102,20102,204.629.700
29. Aug. 2022101,50102,61101,21101,84101,844.229.900
26. Aug. 2022105,94106,30101,63101,90101,905.440.700
25. Aug. 2022105,24105,96104,55105,89105,895.249.200
24. Aug. 2022105,90106,17105,12105,44105,444.278.200
23. Aug. 2022106,82106,87105,52106,01106,014.203.000
22. Aug. 2022108,97109,31106,89107,45107,453.496.800
19. Aug. 2022110,48110,80109,40110,06110,065.092.700
18. Aug. 2022110,93110,93108,79109,96109,964.143.600
17. Aug. 2022111,63112,13110,37110,55110,553.053.500
16. Aug. 2022111,46112,53111,43112,03112,032.897.400
15. Aug. 2022111,31112,31111,02111,90111,902.949.500
12. Aug. 2022110,86111,53110,44111,48111,482.813.300
11. Aug. 2022110,84112,13110,39110,49110,493.281.400
10. Aug. 2022109,76110,38109,20110,27110,273.960.900
09. Aug. 2022108,09108,80107,55107,91107,913.943.500
08. Aug. 2022109,79109,98108,59109,00109,002.283.800
05. Aug. 2022108,75109,32108,39109,25109,252.789.600
04. Aug. 2022110,41110,62109,58109,72109,722.794.000
03. Aug. 2022109,11109,97108,27109,61109,613.866.200
02. Aug. 2022109,62110,90108,54108,64108,643.093.800
01. Aug. 2022108,38109,90108,11109,52109,523.871.900
29. Juli 2022109,83109,87108,56108,84108,844.922.900
28. Juli 2022110,10111,35108,54110,36110,364.736.100
27. Juli 2022109,38110,64108,62109,99109,993.303.500
26. Juli 2022108,71109,88108,30109,09109,094.824.000
25. Juli 2022109,09109,33107,47108,50108,503.905.600
22. Juli 2022112,00112,00108,33109,20109,204.733.900
21. Juli 2022108,62110,72108,41110,69110,695.698.000
20. Juli 2022106,99108,82106,88108,23108,237.300.200
19. Juli 2022108,43110,00107,96109,93109,935.788.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...