Koersen Abbott Laboratories
Aandelen
ABT
US0028241000
Medische apparatuur, benodigdheden & distributie
|
Beurs gesloten -
NYSE
22:02:00 21-08-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 116,64 USD | +2,19% |
|
+4,84% | -6,90% |
| 21/08 | Abbott schikt in juridisch geschil, Jefferies reageert positief |  |
| 21/08 | Abbott Laboratories : TD Cowen handhaaft koopadvies | ZM |
Beursnotering
NYSE
ABT 116,64 $
+2,19%
1,16 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| ABT | 116,64USD | +2,19% | 1,16 mld. $ | ||
CBOE
| ABT | 116,65USD | +2,15% | 29,44 mln. $ | |
|
Tradegate
| ABL | 99,86EUR | +2,06% | 139K € | |
|
CBOE
| 99,42EUR | +1,43% | 83,61K € | ||
|
CBOE
| ABT | 99,26EUR | +1,39% | 46,65K € | |
|
Boerse Muenchen
| ABL | 100,02EUR | +2,47% | 36,01K € | |
|
Xetra
| ABL | 99,36EUR | +0,93% | 23,65K € | |
|
Mexican S.E.
| ABT * | 1.944,00MXN | -0,29% | 255K $ | |
|
Börse Stuttgart
| ABL | 99,54EUR | +1,80% | 4,58K € | |
|
London S.E.
| ABT | 115,55USD | +2,65% | 4,04K $ | |
|
Kazakhstan S.E.
| ABT_KZ | 124,00USD | -1,43% | 620 $ | |
|
Borsa Italiana
| 1ABT | 98,40EUR | -0,10% | 492 € | |
|
Bulgaria S.E.
| ABL | 74,08EUR | +1,93% | 296,32 € | |
|
Santiago S.E.
| ABTCL | 100.900,00CLP | 0,00% | 0 $ | |
|
Deutsche Boerse AG
| ABL | 97,24EUR | +0,77% | 0 € | |
|
Santiago S.E.
| ABT | 110,37USD | 0,00% | 0 $ | |
|
Wiener Boerse
| ABT | 99,48EUR | +1,12% | 0 € | |
|
Lima
| ABTUS | 110,37USD | 0,00% | 0 $ | |
|
Swiss Exchange
| ABT | 93,00CHF | +1,64% | 0 CHF | |
| ABTT34 | 49,75BRL | +4,19% | 10,75K R$ | ||
| ABT | 46.320,00ARS | +2,48% | 199 mln. $ | ||
|
Buenos Aires S.E.
| ABTD | 30,15USD | +1,52% | 19,87K $ | |
| ABL0 | 12,30EUR | 0,00% | 0 € | ||
|
Toronto S.E.
| ABT | 20,43CAD | +2,05% | 194K $ |
Vijfdaags koersverloop: Abbott Laboratories
uitgestelde koers NYSE
| 17-08-2026 | 18-08-2026 | 19-08-2026 | 20-08-2026 | 21-08-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 110,37 | US$ 112,68 | US$ 114,43 | US$ 114,14 | US$ 116,64 |
| Volume | 11.462.155 | 9.781.753 | 7.403.620 | 5.785.169 | 9.931.504 |
| Variatie | -0,79% | +2,09% | +1,55% | -0,25% | +2,19% |
| Opening | US$ 110,04 | US$ 112,45 | US$ 113,23 | US$ 114,00 | US$ 114,02 |
| Hoger | US$ 111,41 | US$ 113,63 | US$ 115,67 | US$ 115,23 | US$ 116,66 |
| Lager | US$ 109,35 | US$ 111,75 | US$ 112,91 | US$ 113,99 | US$ 113,45 |
Prestaties
| 1 dag | +2,19% | ||
| 1 week | +4,84% | ||
| Lopende maand | +10,35% | ||
| 1 maand | +15,98% | ||
| 3 maanden | +33,44% | ||
| 6 maanden | +3,95% | ||
| Lopend jaar | -6,90% | ||
| 1 jaar | -12,03% | ||
| 3 jaar | +10,93% | ||
| 5 jaar | -7,66% | ||
| 10 jaar | +164,07% |
Volumes
marktenDagvolume
9.931.504
Geschat dagvolume
9.931.504
Gem. dagvolume (20 daags)
7.692.804
Dagvolumeratio
1,29
Gem. dagvolume (20 daags) USD
897.288.658,56
Recordvolume 1
81.271.290
Recordvolume 2
54.527.660
Recordvolume 3
47.540.240
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
201.831.907.645
Omzet (USD)
44.328.000.000
Aantal werknemers
115.000
Omzet / Werknemer (USD)
385.461
Vrij verhandelbaar
86.16 %
Marktkap. free float (USD)
200.816.717.525
Dagvolume/totaal vrij verhandelbaar (%)
0.44%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
113,65
Voortschrijdend gemiddelde 20 dagen
108,58
Voortschrijdend gemiddelde 50 dagen
99,39
Voortschrijdend gemiddelde 100 dagen
95,85
Koersspreiding / (MMA5)
-2,56%
Koersspreiding / (MMA20)
-6,91%
Koersspreiding / (MMA50)
-14,79%
Koersspreiding / (MMA100)
-17,82%
RSI 9 dagen
77,71
RSI 14 dagen
74,32
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +2,19% | +4,84% | -12,03% | +10,93% | 202 mld. | |
| +1,14% | +2,28% | +0,69% | +11,50% | 119 mld. | |
| +1,06% | +1,34% | +8,69% | +78,71% | 60,69 mld. | |
| -1,37% | -6,57% | +30,31% | +55,01% | 52,38 mld. | |
| +2,33% | +4,69% | -3,84% | -30,36% | 52,3 mld. | |
| +2,35% | +2,89% | +12,25% | -13,68% | 34,85 mld. | |
| +5,16% | -4,14% | - | - | 30,06 mld. | |
| -0,20% | +1,05% | +42,46% | -10,20% | 24,85 mld. | |
| -0,29% | -3,87% | -6,19% | +25,59% | 23,84 mld. | |
| +0,93% | +1,99% | -5,53% | +6,54% | 23,2 mld. | |
| Gemiddelde | +1,33% | +0,24% | +7,42% | +14,89% | 62,35 mld. | |
| Gewogen gemiddelde per kap. | +1,51% | +1,83% | +1,31% | +16,32% |
Koersgeschiedenis: Abbott Laboratories
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
9e0b853c3a9c2.jBmhCB9oMccD2XXeNQcYcrUgouJSXlTH9_XcqFLhrns.-nH7Un4hS4JMmkyOU04rGN0N0dAHOnmYjY2QkQqZxEi_X-hqbQZglVCeLA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:02:00 | 116,64 | 1.316.194 | 6.413.026 |
| 21:59:59 | 116,63 | 100 | 5.096.832 |
| 21:59:59 | 116,64 | 175 | 5.096.732 |
| 21:59:59 | 116,64 | 272 | 5.096.557 |
| 21:59:59 | 116,64 | 400 | 5.096.285 |
| 21:59:59 | 116,64 | 500 | 5.095.885 |
| 21:59:59 | 116,64 | 400 | 5.095.385 |
| 21:59:59 | 116,64 | 701 | 5.094.985 |
| 21:59:59 | 116,63 | 764 | 5.094.284 |
| 21:59:59 | 116,63 | 200 | 5.093.520 |
Koerspieken en -dalen
| 1 week | 109,35 |  | 116,66 |
| 1 maand | 101,5 | | 116,66 |
| Lopend jaar | 81,97 | | 129,46 |
| 1 jaar | 81,97 | | 137,49 |
| 3 jaar | 81,97 | | 141,23 |
| 5 jaar | 81,97 | | 142,6 |
| 10 jaar | 37,38 | | 142,6 |
Maandschommelingen
Jaarschommelingen
| 2026 | -6,90% | ||
| 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
