Koersen Abbott Laboratories
Aandelen
ABT
US0028241000
Medische apparatuur, benodigdheden & distributie
|
Beurs gesloten -
NYSE
22:01:42 23-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 103,70 USD | +1,16% |
|
-0,94% | -17,23% |
Beursnotering
NYSE
ABT 103,70 $
+1,16%
1,07 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| ABT | 103,70USD | +1,16% | 1,07 mld. $ | ||
CBOE
| ABT | 103,70USD | +1,17% | 36,72 mln. $ | |
|
Tradegate
| ABL | 92,62EUR | +1,31% | 163K € | |
|
Börse Stuttgart
| ABL | 92,46EUR | +1,20% | 93,01K € | |
|
Xetra
| ABL | 91,88EUR | +1,28% | 30,69K € | |
|
Boerse Muenchen
| ABL | 92,89EUR | +1,15% | 15,7K € | |
|
Borsa Italiana
| 1ABT | 85,98EUR | -0,62% | 12,9K € | |
|
Deutsche Boerse AG
| ABL | 92,90EUR | +3,36% | 12,91K € | |
|
Mexican S.E.
| ABT * | 1.923,00MXN | +3,67% | 231K $ | |
|
London S.E.
| ABT | 103,02USD | -1,13% | 8,24K $ | |
|
Bulgaria S.E.
| ABL | 93,60EUR | +26,35% | 6,55K € | |
|
CBOE
| 91,27EUR | +0,91% | 3,74K € | ||
|
Wiener Boerse
| ABT | 92,00EUR | +1,32% | 920 € | |
|
Kazakhstan S.E.
| ABT_KZ | 95,00USD | -13,64% | 95 $ | |
|
Santiago S.E.
| ABT | 104,06USD | 0,00% | 0 $ | |
|
Santiago S.E.
| ABTCL | 102.170,00CLP | 0,00% | 0 $ | |
|
CBOE
| ABT | 82,66EUR | 0,00% | 0 € | |
|
Lima
| ABTUS | 104,06USD | 0,00% | 0 $ | |
|
Swiss Exchange
| ABT | 84,50CHF | +1,20% | 0 CHF | |
| ABTT34 | 43,04BRL | -13,12% | 1,03K R$ | ||
| ABT | 42.160,00ARS | +2,88% | 99,12 mln. $ | ||
|
Buenos Aires S.E.
| ABTD | 27,13USD | +2,42% | 325,56 $ | |
| ABL0 | 11,30EUR | 0,00% | 0 € | ||
|
Toronto S.E.
| ABT | 18,10CAD | +1,06% | 808K $ |
Vijfdaags koersverloop: Abbott Laboratories
uitgestelde koers NYSE
| 19-10-2026 | 20-10-2026 | 21-10-2026 | 22-10-2026 | Vandaag | |
|---|---|---|---|---|---|
| Koers | US$ 104,06 | US$ 102,45 | US$ 100,51 | US$ 102,51 | US$ 103,70 |
| Volume | 8.044.999 | 13.854.369 | 22.909.735 | 10.661.558 | 10.259.170 |
| Variatie | -0,79% | -1,55% | -1,89% | +1,99% | +1,16% |
| Opening | US$ 104,15 | US$ 105,53 | US$ 101,31 | US$ 101,50 | US$ 102,28 |
| Hoger | US$ 104,87 | US$ 105,62 | US$ 106,35 | US$ 102,90 | US$ 104,00 |
| Lager | US$ 103,54 | US$ 100,75 | US$ 97,67 | US$ 99,91 | US$ 101,56 |
Prestaties
| 1 dag | +1,16% | ||
| 1 week | -0,94% | ||
| Lopende maand | +4,93% | ||
| 1 maand | +0,01% | ||
| 3 maanden | +3,11% | ||
| 6 maanden | +13,09% | ||
| Lopend jaar | -17,23% | ||
| 1 jaar | -18,95% | ||
| 3 jaar | +7,15% | ||
| 5 jaar | -18,17% | ||
| 10 jaar | +156,05% |
Volumes
marktenDagvolume
10.296.490
Geschat dagvolume
10.296.490
Gem. dagvolume (20 daags)
10.700.115
Dagvolumeratio
0,96
Gem. dagvolume (20 daags) USD
1.109.601.925,5
Recordvolume 1
81.271.290
Recordvolume 2
54.527.660
Recordvolume 3
47.540.240
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
177.381.591.672
Omzet (USD)
44.328.000.000
Aantal werknemers
115.000
Omzet / Werknemer (USD)
385.461
Vrij verhandelbaar
86,16%
Marktkap. free float (USD)
176.495.108.564
Dagvolume/totaal vrij verhandelbaar (%)
0,63%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
102,88
Voortschrijdend gemiddelde 20 dagen
100,82
Voortschrijdend gemiddelde 50 dagen
105,49
Voortschrijdend gemiddelde 100 dagen
100,99
Koersspreiding / (MMA5)
-0,79%
Koersspreiding / (MMA20)
-2,78%
Koersspreiding / (MMA50)
+1,73%
Koersspreiding / (MMA100)
-2,61%
STIM
RSI 9 dagen
42,25
RSI 14 dagen
43,95
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,16% | -0,94% | -18,95% | +7,15% | 177 mld. | |
| -1,22% | -0,04% | -0,51% | +31,24% | 118 mld. | |
| +0,02% | +4,75% | -20,91% | +15,60% | 118 mld. | |
| +2,29% | +21,86% | -41,81% | +11,12% | 91,21 mld. | |
| -2,21% | -3,05% | +0,06% | +75,36% | 64,59 mld. | |
| -1,06% | +4,59% | +13,36% | +78,58% | 56,13 mld. | |
| -0,75% | +2,66% | +5,74% | -23,09% | 54,59 mld. | |
| -1,13% | +2,41% | -11,58% | +31,24% | 43,6 mld. | |
| +0,17% | +5,12% | -4,89% | -10,48% | 33,95 mld. | |
| -2,26% | -6,78% | - | - | 30,6 mld. | |
| Gemiddelde | -0,44% | +3,34% | -8,83% | +24,08% | 78,81 mld. | |
| Gewogen gemiddelde per kap. | -0,01% | +3,23% | -12,28% | +22,23% |
Koersgeschiedenis: Abbott Laboratories
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
6bd69390e9e2746dd6fcd1e9ee.GSNwZQNbNzNUC46lM_wAVCxzcuIB13c6Imw32t9akZk.XEgxA3Y0dHgDc-KTBYozPRs1J5NWggEPTjVxiIY-wv1QcQkdMjBia2Yy5Q
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:01:42 | 103,70 | 1.363.335 | 7.687.966 |
| 21:59:59 | 103,70 | 429 | 6.324.631 |
| 21:59:59 | 103,70 | 371 | 6.324.202 |
| 21:59:59 | 103,70 | 190 | 6.323.831 |
| 21:59:59 | 103,70 | 800 | 6.323.641 |
| 21:59:59 | 103,70 | 117 | 6.322.841 |
| 21:59:59 | 103,69 | 234 | 6.322.724 |
| 21:59:59 | 103,69 | 120 | 6.322.490 |
| 21:59:59 | 103,69 | 542 | 6.322.370 |
| 21:59:59 | 103,69 | 2.858 | 6.321.828 |
Koerspieken en -dalen
| 1 week | 97,67 |  | 106,35 |
| 1 maand | 95,06 | | 106,35 |
| Lopend jaar | 81,97 | | 129,46 |
| 1 jaar | 81,97 | | 132,02 |
| 3 jaar | 81,97 | | 141,23 |
| 5 jaar | 81,97 | | 142,6 |
| 10 jaar | 37,38 | | 142,6 |
Maandschommelingen
Jaarschommelingen
| 2026 | -17,23% | ||
| 2025 | +10,77% | ||
| 2024 | +2,76% | ||
| 2023 | +0,26% | ||
| 2022 | -21,99% | ||
| 2021 | +28,54% | ||
| 2020 | +26,05% | ||
| 2019 | +20,09% | ||
| 2018 | +26,74% | ||
| 2017 | +48,58% | ||
| 2016 | -14,47% | ||
| 2015 | -0,24% | ||
| 2014 | +17,45% | ||
| 2013 | -41,48% | ||
| 2012 | +16,49% | ||
| 2011 | +17,37% | ||
| 2010 | -11,26% | ||
| 2009 | +1,16% | ||
| 2008 | -4,95% | ||
| 2007 | +15,27% | ||
| 2006 | +23,54% | ||
| 2005 | -15,48% | ||
| 2004 | +0,11% | ||
| 2003 | +16,50% | ||
| 2002 | -28,25% | ||
| 2001 | +15,10% | ||
| 2000 | +33,39% | ||
| 1999 | -25,89% | ||
| 1998 | +49,62% | ||
| 1997 | +29,06% | ||
| 1996 | +21,92% | ||
| 1995 | +27,59% | ||
| 1994 | +10,13% | ||
| 1993 | -2,47% | ||
| 1992 | -11,80% | ||
| 1991 | +53,06% | ||
| 1990 | +32,35% | ||
| 1989 | +41,30% | ||
| 1988 | -0,26% | ||
| 1987 | +5,75% | ||
| 1986 | +33,46% | ||
| 1985 | +63,77% | ||
| 1984 | -7,73% | ||
| 1983 | +16,77% | ||
| 1982 | +43,52% | ||
| 1981 | -4,42% | ||
| 1980 | +37,39% | ||
| 1979 | +21,85% | ||
| 1978 | +19,47% | ||
| 1977 | +15,01% | ||
| 1976 | +19,09% | ||
| 1975 | +62,56% | ||
| 1974 | +1,75% | ||
| 1973 | -28,75% | ||
| 1972 | +8,53% | ||
| 1971 | -14,57% | ||
| 1970 | -1,31% | ||
| 1969 | +11,27% | ||
| 1968 | +46,67% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
