47,219CHF
-2,16%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 47,70 | 47,93 | 46,95 | 46,96 | -2,69% | 3.943.725,00 |
| 27.03.2025 | 47,91 | 48,31 | 47,57 | 48,26 | -0,98% | 3.342.496,00 |
| 26.03.2025 | 50,04 | 50,14 | 48,54 | 48,74 | -1,75% | 2.975.467,00 |
| 25.03.2025 | 49,98 | 50,16 | 49,15 | 49,61 | -0,78% | 2.705.039,00 |
| 24.03.2025 | 50,36 | 50,54 | 49,83 | 50,00 | 0,02% | 2.082.997,00 |
| 21.03.2025 | 50,44 | 50,70 | 49,92 | 49,99 | -1,63% | 6.155.090,00 |
| 20.03.2025 | 50,80 | 51,52 | 50,30 | 50,82 | -0,31% | 2.477.189,00 |
| 19.03.2025 | 49,45 | 51,30 | 49,35 | 50,98 | 2,82% | 3.174.690,00 |
| 18.03.2025 | 49,54 | 49,97 | 49,20 | 49,58 | 0,51% | 2.470.660,00 |
| 17.03.2025 | 49,09 | 49,56 | 48,80 | 49,33 | 0,88% | 1.770.836,00 |
| 14.03.2025 | 48,16 | 49,34 | 47,90 | 48,90 | 1,49% | 3.638.374,00 |
| 13.03.2025 | 49,05 | 49,13 | 47,89 | 48,18 | -2,41% | 3.579.774,00 |
| 12.03.2025 | 49,57 | 49,87 | 49,04 | 49,37 | 1,06% | 2.282.478,00 |
| 11.03.2025 | 49,10 | 49,51 | 48,42 | 48,85 | 1,35% | 3.586.449,00 |
| 10.03.2025 | 49,50 | 49,55 | 47,67 | 48,20 | -2,09% | 3.202.469,00 |
| 07.03.2025 | 48,24 | 49,82 | 48,22 | 49,23 | 0,63% | 3.247.850,00 |
| 06.03.2025 | 49,18 | 49,46 | 48,13 | 48,92 | 0,53% | 3.525.840,00 |
| 05.03.2025 | 48,46 | 49,29 | 48,25 | 48,66 | 3,77% | 3.799.690,00 |
| 04.03.2025 | 47,70 | 48,22 | 46,46 | 46,89 | -3,80% | 3.551.446,00 |
| 03.03.2025 | 48,51 | 49,60 | 48,44 | 48,74 | 0,89% | 4.645.359,00 |
| 28.02.2025 | 48,22 | 48,66 | 48,20 | 48,31 | -1,33% | 6.569.542,00 |
| 27.02.2025 | 49,50 | 49,67 | 48,48 | 48,96 | -1,09% | 3.096.070,00 |
| 26.02.2025 | 49,96 | 50,40 | 49,40 | 49,50 | 1,08% | 4.854.930,00 |
| 25.02.2025 | 49,36 | 49,80 | 48,66 | 48,97 | -1,69% | 4.013.296,00 |
| 24.02.2025 | 51,80 | 51,94 | 49,56 | 49,81 | -4,69% | 3.478.276,00 |
| 21.02.2025 | 52,80 | 52,82 | 52,12 | 52,26 | -0,19% | 3.481.700,00 |
| 20.02.2025 | 52,76 | 53,26 | 52,26 | 52,36 | 0,65% | 2.794.783,00 |
| 19.02.2025 | 52,94 | 53,20 | 51,88 | 52,02 | -1,66% | 2.834.672,00 |
| 18.02.2025 | 51,82 | 52,94 | 51,58 | 52,90 | 2,01% | 3.226.705,00 |
| 17.02.2025 | 51,42 | 51,96 | 51,22 | 51,86 | 1,25% | 1.662.665,00 |
| 14.02.2025 | 51,14 | 51,60 | 51,00 | 51,22 | -0,16% | 2.828.851,00 |
| 13.02.2025 | 51,10 | 51,40 | 50,34 | 51,30 | 1,54% | 2.800.557,00 |
| 12.02.2025 | 50,64 | 51,82 | 49,80 | 50,52 | -0,16% | 3.410.595,00 |
| 11.02.2025 | 50,16 | 50,76 | 50,02 | 50,60 | 1,04% | 2.129.758,00 |
| 10.02.2025 | 49,64 | 50,20 | 49,32 | 50,08 | 0,81% | 2.151.424,00 |
| 07.02.2025 | 49,81 | 50,24 | 49,67 | 49,68 | 0,16% | 2.368.593,00 |
| 06.02.2025 | 49,06 | 49,64 | 48,93 | 49,60 | 1,16% | 1.580.567,00 |
| 05.02.2025 | 49,27 | 49,27 | 48,65 | 49,03 | -0,65% | 1.716.360,00 |
| 04.02.2025 | 48,85 | 49,52 | 48,41 | 49,35 | 0,65% | 2.456.039,00 |
| 03.02.2025 | 48,21 | 49,08 | 48,16 | 49,03 | -1,84% | 2.329.915,00 |
| 31.01.2025 | 50,30 | 50,62 | 49,73 | 49,95 | -0,38% | 4.528.522,00 |
| 30.01.2025 | 51,86 | 52,96 | 49,76 | 50,14 | -1,84% | 5.049.772,00 |
| 29.01.2025 | 51,08 | 51,58 | 50,88 | 51,08 | 2,16% | 3.044.162,00 |
| 28.01.2025 | 51,46 | 51,46 | 49,95 | 50,00 | -1,65% | 3.759.102,00 |
| 27.01.2025 | 52,30 | 52,50 | 50,34 | 50,84 | -5,85% | 5.773.939,00 |
| 24.01.2025 | 53,70 | 54,00 | 53,64 | 54,00 | 0,78% | 2.319.081,00 |
| 23.01.2025 | 53,60 | 53,60 | 53,16 | 53,58 | 0,04% | 2.217.357,00 |
| 22.01.2025 | 51,98 | 53,62 | 51,94 | 53,56 | 3,72% | 3.785.848,00 |
| 21.01.2025 | 50,74 | 51,64 | 50,62 | 51,64 | 1,29% | 2.075.781,00 |
| 20.01.2025 | 50,66 | 50,98 | 50,62 | 50,98 | 0,55% | 1.352.212,00 |
| 17.01.2025 | 49,88 | 50,76 | 49,81 | 50,70 | 2,09% | 2.433.639,00 |
| 16.01.2025 | 49,82 | 49,86 | 49,05 | 49,66 | 0,18% | 2.280.395,00 |
| 15.01.2025 | 48,94 | 49,69 | 48,75 | 49,57 | 1,27% | 2.208.440,00 |
| 14.01.2025 | 49,20 | 49,40 | 48,74 | 48,95 | 0,66% | 1.882.805,00 |
| 13.01.2025 | 48,87 | 48,90 | 48,34 | 48,63 | -1,26% | 1.617.249,00 |
| 10.01.2025 | 49,81 | 49,94 | 49,14 | 49,25 | -1,44% | 1.926.448,00 |
| 09.01.2025 | 49,78 | 50,22 | 49,63 | 49,97 | 0,18% | 1.311.158,00 |
| 08.01.2025 | 49,41 | 50,54 | 49,34 | 49,88 | 0,81% | 2.413.962,00 |
| 07.01.2025 | 49,61 | 49,84 | 48,83 | 49,48 | -0,26% | 2.372.179,00 |
| 06.01.2025 | 49,00 | 49,61 | 48,66 | 49,61 | 0,92% | 1.891.664,00 |
| 03.01.2025 | 49,26 | 49,39 | 48,89 | 49,16 | 0,18% | 2.249.590,00 |
| 30.12.2024 | 49,32 | 49,32 | 48,73 | 49,07 | -0,95% | 1.749.120,00 |
| 27.12.2024 | 49,20 | 49,62 | 49,19 | 49,54 | 0,71% | 1.420.844,00 |
| 23.12.2024 | 48,86 | 49,30 | 48,72 | 49,19 | 0,68% | 1.367.512,00 |
| 20.12.2024 | 48,00 | 49,01 | 47,86 | 48,86 | 0,27% | 7.180.992,00 |
| 19.12.2024 | 49,88 | 50,08 | 48,68 | 48,73 | -5,42% | 3.775.494,00 |
| 18.12.2024 | 51,88 | 52,30 | 51,46 | 51,52 | -0,69% | 2.811.997,00 |
| 17.12.2024 | 52,02 | 52,20 | 51,62 | 51,88 | -0,19% | 2.196.666,00 |
| 16.12.2024 | 51,50 | 52,00 | 51,38 | 51,98 | 0,74% | 2.295.787,00 |
| 13.12.2024 | 51,68 | 52,16 | 51,52 | 51,60 | -0,42% | 1.489.213,00 |
| 12.12.2024 | 52,00 | 52,46 | 51,64 | 51,82 | -0,23% | 2.354.868,00 |
| 11.12.2024 | 51,28 | 51,96 | 51,18 | 51,94 | 1,29% | 2.182.900,00 |
| 10.12.2024 | 51,76 | 51,94 | 51,28 | 51,28 | -1,27% | 2.390.335,00 |
| 09.12.2024 | 52,34 | 52,48 | 51,74 | 51,94 | -0,12% | 2.063.061,00 |
| 06.12.2024 | 51,80 | 52,10 | 51,66 | 52,00 | -0,12% | 1.558.494,00 |
| 05.12.2024 | 52,00 | 52,24 | 51,74 | 52,06 | -0,12% | 2.267.678,00 |
| 04.12.2024 | 51,50 | 52,16 | 51,42 | 52,12 | 1,68% | 3.216.532,00 |
| 03.12.2024 | 50,98 | 51,42 | 50,84 | 51,26 | 0,47% | 2.881.846,00 |
| 02.12.2024 | 50,08 | 51,16 | 49,96 | 51,02 | 1,47% | 2.452.918,00 |
| 29.11.2024 | 49,79 | 50,36 | 49,64 | 50,28 | 1,62% | 3.262.084,00 |
| 28.11.2024 | 49,52 | 49,63 | 49,19 | 49,48 | 0,94% | 1.059.696,00 |
| 27.11.2024 | 49,13 | 49,35 | 48,80 | 49,02 | -1,05% | 2.255.173,00 |
| 26.11.2024 | 49,40 | 49,72 | 49,19 | 49,54 | -0,84% | 2.298.666,00 |
| 25.11.2024 | 50,38 | 50,62 | 49,75 | 49,96 | -0,40% | 5.413.077,00 |
| 22.11.2024 | 49,67 | 50,44 | 49,25 | 50,16 | 1,17% | 2.368.889,00 |
| 21.11.2024 | 49,08 | 49,58 | 48,71 | 49,58 | 1,08% | 1.784.442,00 |
| 20.11.2024 | 49,66 | 49,73 | 48,92 | 49,05 | 0,08% | 2.165.103,00 |
| 19.11.2024 | 49,23 | 49,40 | 48,02 | 49,01 | -0,55% | 2.073.532,00 |
| 18.11.2024 | 49,77 | 49,80 | 48,93 | 49,28 | -1,14% | 1.579.578,00 |
| 15.11.2024 | 49,82 | 50,26 | 49,72 | 49,85 | -0,78% | 2.035.158,00 |
| 14.11.2024 | 49,84 | 50,40 | 49,77 | 50,24 | 1,07% | 1.957.598,00 |
| 13.11.2024 | 49,33 | 49,71 | 49,14 | 49,71 | 0,42% | 2.336.818,00 |
| 12.11.2024 | 50,28 | 50,64 | 49,32 | 49,50 | -2,29% | 2.738.026,00 |
| 11.11.2024 | 50,30 | 50,96 | 50,30 | 50,66 | 1,32% | 1.738.389,00 |
| 08.11.2024 | 50,42 | 50,62 | 49,58 | 50,00 | -0,28% | 2.080.037,00 |
| 07.11.2024 | 50,20 | 50,56 | 49,47 | 50,14 | -0,12% | 2.835.719,00 |
| 06.11.2024 | 50,44 | 51,60 | 50,08 | 50,20 | 1,48% | 4.086.353,00 |
| 05.11.2024 | 48,26 | 49,47 | 48,01 | 49,47 | 2,51% | 1.716.176,00 |
| 04.11.2024 | 48,30 | 48,62 | 48,15 | 48,26 | -0,31% | 1.839.274,00 |
| 01.11.2024 | 48,29 | 48,62 | 48,12 | 48,41 | 1,06% | 1.968.617,00 |