Deutsche Märkte öffnen in 3 Stunden 44 Minuten

Abbott Laboratories (ABT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
118,69-0,77 (-0,64%)
Börsenschluss: 04:00PM EST
118,07 -0,62 (-0,52%)
Nachbörse: 07:59PM EST
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2024119,50119,95118,39118,69118,693.429.100
23. Feb. 2024119,38120,15118,86119,46119,464.261.300
22. Feb. 2024118,10119,25116,80119,02119,024.916.100
21. Feb. 2024115,96117,98115,96117,87117,876.144.600
20. Feb. 2024114,33117,19113,96116,64116,649.601.100
16. Feb. 2024113,50115,49113,45114,01114,017.161.100
15. Feb. 2024112,27114,27112,27113,64113,645.450.700
14. Feb. 2024111,64112,38111,12112,06112,063.991.100
13. Feb. 2024112,47113,11110,58111,34111,344.263.400
12. Feb. 2024111,50112,63111,21112,53112,534.232.100
09. Feb. 2024112,25112,63111,19111,81111,815.947.500
08. Feb. 2024113,35113,35111,52112,43112,436.980.500
07. Feb. 2024114,60114,60112,89113,31113,314.757.500
06. Feb. 2024111,82114,51111,72114,00114,004.734.600
05. Feb. 2024112,02112,46111,15111,65111,655.670.000
02. Feb. 2024112,96114,06111,98112,11112,117.575.400
01. Feb. 2024112,75114,54112,00114,49114,494.520.300
31. Jan. 2024114,00114,54112,62113,15113,158.325.200
30. Jan. 2024113,90113,92112,38113,48113,484.768.400
29. Jan. 2024112,15113,47112,03113,45113,456.480.600
26. Jan. 2024113,23113,41111,54112,01112,015.176.600
25. Jan. 2024111,41112,57110,79112,45112,455.648.600
24. Jan. 2024110,75113,35109,74110,77110,778.710.800
23. Jan. 2024114,45115,50112,87114,00114,005.037.300
22. Jan. 2024114,93115,64114,14114,19114,195.062.500
19. Jan. 2024113,63114,86113,46114,69114,696.843.100
18. Jan. 2024114,20114,57113,41114,02114,025.098.000
17. Jan. 2024113,62114,50113,44113,93113,934.672.000
16. Jan. 2024113,51114,07112,91113,76113,765.876.000
12. Jan. 2024114,17114,94113,45113,92113,923.884.800
11. Jan. 2024113,26113,73112,59113,50113,505.163.900
11. Jan. 20240.55 Dividende
10. Jan. 2024113,05114,41112,81114,40113,854.672.100
09. Jan. 2024112,15113,54112,06112,73112,193.802.100
08. Jan. 2024111,13112,52110,92112,40111,865.030.400
05. Jan. 2024110,71111,05110,03110,80110,274.127.700
04. Jan. 2024109,68111,03109,51110,98110,455.296.100
03. Jan. 2024110,14110,25109,29109,52108,994.239.600
02. Jan. 2024109,56111,00109,56109,85109,325.058.600
29. Dez. 2023110,40110,73109,83110,07109,543.550.200
28. Dez. 2023109,85110,71109,72110,40109,873.206.100
27. Dez. 2023109,04109,80109,04109,79109,262.471.800
26. Dez. 2023108,51109,73108,51109,23108,702.513.400
22. Dez. 2023108,86109,34108,50109,03108,512.565.700
21. Dez. 2023107,42108,68107,18108,48107,963.555.600
20. Dez. 2023107,85108,82107,30107,40106,885.666.200
19. Dez. 2023108,15108,72107,43108,42107,904.675.100
18. Dez. 2023107,64108,62107,16108,06107,545.142.800
15. Dez. 2023107,86107,97106,51107,29106,7713.316.300
14. Dez. 2023107,83108,67106,68108,60108,086.611.600
13. Dez. 2023106,01107,28105,90107,25106,736.534.800
12. Dez. 2023106,37107,22105,56106,68106,175.354.500
11. Dez. 2023104,21106,25104,21106,22105,715.208.200
08. Dez. 2023104,12104,86104,12104,51104,013.425.800
07. Dez. 2023105,19105,21103,96104,05103,555.199.000
06. Dez. 2023104,63105,26103,88104,94104,444.296.000
05. Dez. 2023105,00105,25103,95104,35103,854.315.500
04. Dez. 2023104,41105,51104,30105,19104,684.717.700
01. Dez. 2023104,22104,98103,90104,88104,384.682.300
30. Nov. 2023103,75104,72103,11104,29103,7916.766.200
29. Nov. 2023102,32103,84102,23103,63103,135.458.700
28. Nov. 2023102,46102,49101,35102,06101,573.607.600
27. Nov. 2023102,60103,47102,25102,71102,224.572.500
24. Nov. 2023102,68103,18102,19102,87102,382.166.800
22. Nov. 2023102,28103,22102,08102,70102,216.470.600
21. Nov. 2023101,47102,58100,99101,91101,427.111.600
20. Nov. 202398,95101,3198,95101,20100,716.869.100
17. Nov. 2023100,43100,7599,2599,5599,076.069.100
16. Nov. 202397,72100,3597,64100,2699,787.603.200
15. Nov. 202397,3798,3396,9298,0097,535.370.500
14. Nov. 202396,3297,8496,2097,0896,615.527.100
13. Nov. 202395,6796,7594,5095,7995,336.894.800
10. Nov. 202393,7094,2292,4393,9793,525.479.100
09. Nov. 202394,8895,1993,3993,5593,105.007.900
08. Nov. 202395,2295,7393,7994,7494,284.416.000
07. Nov. 202394,9395,4494,5094,8094,344.466.500
06. Nov. 202395,5595,8194,4195,0094,546.137.400
03. Nov. 202397,0097,1795,6695,8495,385.652.600
02. Nov. 202394,9896,1794,4495,9695,504.683.100
01. Nov. 202394,8595,9994,5695,0194,556.985.000
31. Okt. 202393,9094,9093,1294,5594,107.452.300
30. Okt. 202393,5393,8591,6493,0092,557.168.900
27. Okt. 202394,7595,3292,3892,8592,405.934.100
26. Okt. 202393,0694,7593,0593,9893,536.838.100
25. Okt. 202394,5694,6492,7993,5793,128.157.700
24. Okt. 202395,4095,8394,3494,8194,356.677.000
23. Okt. 202396,8898,1595,6695,7895,326.178.800
20. Okt. 202395,2598,1595,2596,7896,3111.516.600
19. Okt. 202396,5496,5493,7695,4494,988.537.800
18. Okt. 202396,0096,5091,6595,5695,1016.482.600
17. Okt. 202391,9593,0191,2692,1491,708.288.600
16. Okt. 202391,1092,8690,8792,1891,746.452.300
13. Okt. 202389,8891,6689,8190,8790,435.623.600
12. Okt. 202392,2593,0889,6790,1989,767.387.000
12. Okt. 20230.51 Dividende
11. Okt. 202397,1697,1692,0592,6491,699.269.300
10. Okt. 202396,8298,4996,5997,5696,564.352.200
09. Okt. 202396,4197,0195,7996,7695,763.958.300
06. Okt. 202395,8197,5195,4596,8895,884.790.500
05. Okt. 202395,7696,6995,1096,2095,215.708.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...