49,787CHF
-0,90%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 49,82 | 50,26 | 49,72 | 49,85 | -0,78% | 1.986.745,00 |
| 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% | 2.336.638,00 |
| 12.11.2024 | 50,28 | 50,64 | 49,32 | 49,50 | -2,29% | 2.737.516,00 |
| 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% | 2.834.719,00 |
| 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 |
| 31.10.2024 | 48,03 | 48,24 | 47,62 | 47,90 | -1,38% | 3.653.860,00 |
| 30.10.2024 | 48,61 | 49,00 | 48,22 | 48,57 | -0,47% | 3.806.804,00 |
| 29.10.2024 | 49,00 | 49,09 | 48,54 | 48,80 | -0,73% | 3.380.268,00 |
| 28.10.2024 | 48,79 | 49,19 | 48,54 | 49,16 | 0,84% | 2.264.848,00 |
| 25.10.2024 | 48,36 | 48,90 | 48,35 | 48,75 | 0,79% | 1.786.164,00 |
| 24.10.2024 | 48,44 | 48,79 | 48,24 | 48,37 | -0,04% | 2.345.697,00 |
| 23.10.2024 | 49,10 | 49,13 | 48,18 | 48,39 | -1,45% | 2.683.306,00 |
| 22.10.2024 | 49,00 | 49,11 | 48,44 | 49,10 | -0,04% | 1.458.646,00 |
| 21.10.2024 | 49,42 | 49,64 | 49,01 | 49,12 | -0,85% | 1.942.999,00 |
| 18.10.2024 | 49,85 | 50,32 | 49,34 | 49,54 | -1,59% | 2.739.050,00 |
| 17.10.2024 | 48,50 | 51,06 | 48,40 | 50,34 | 2,42% | 3.499.943,00 |
| 16.10.2024 | 49,07 | 49,39 | 48,81 | 49,15 | -0,87% | 2.735.999,00 |
| 15.10.2024 | 50,74 | 51,02 | 49,28 | 49,58 | -1,86% | 3.535.571,00 |
| 14.10.2024 | 49,92 | 50,56 | 49,92 | 50,52 | 1,41% | 2.251.816,00 |
| 11.10.2024 | 49,26 | 49,95 | 49,10 | 49,82 | 1,32% | 1.842.073,00 |
| 10.10.2024 | 49,78 | 49,84 | 48,97 | 49,17 | -1,56% | 1.982.188,00 |
| 09.10.2024 | 49,34 | 49,95 | 49,17 | 49,95 | 1,09% | 1.665.513,00 |
| 08.10.2024 | 48,80 | 49,62 | 48,59 | 49,41 | 0,78% | 1.957.409,00 |
| 07.10.2024 | 49,20 | 49,42 | 48,58 | 49,03 | -0,24% | 1.876.914,00 |
| 04.10.2024 | 48,80 | 49,53 | 48,32 | 49,15 | 0,35% | 1.946.713,00 |
| 03.10.2024 | 49,37 | 49,47 | 48,73 | 48,98 | -0,75% | 1.767.537,00 |
| 02.10.2024 | 49,33 | 49,60 | 48,96 | 49,35 | 0,73% | 2.037.247,00 |
| 01.10.2024 | 49,12 | 49,95 | 48,76 | 48,99 | 0,00% | 2.144.869,00 |
| 30.09.2024 | 49,12 | 49,20 | 48,41 | 48,99 | -0,77% | 2.661.306,00 |
| 27.09.2024 | 50,02 | 50,14 | 49,30 | 49,37 | -1,69% | 2.431.242,00 |
| 26.09.2024 | 50,20 | 50,52 | 49,62 | 50,22 | 0,99% | 2.936.422,00 |
| 25.09.2024 | 48,41 | 49,73 | 48,25 | 49,73 | 2,35% | 2.724.229,00 |
| 24.09.2024 | 48,50 | 48,94 | 47,84 | 48,59 | 1,04% | 2.288.379,00 |
| 23.09.2024 | 48,13 | 48,46 | 47,96 | 48,09 | 0,10% | 2.246.937,00 |
| 20.09.2024 | 48,30 | 49,00 | 47,80 | 48,04 | -1,09% | 5.169.969,00 |
| 19.09.2024 | 47,99 | 48,85 | 47,92 | 48,57 | 2,17% | 2.570.754,00 |
| 18.09.2024 | 47,75 | 47,78 | 47,31 | 47,54 | -0,54% | 1.657.563,00 |
| 17.09.2024 | 47,10 | 48,07 | 47,07 | 47,80 | 1,94% | 2.643.576,00 |
| 16.09.2024 | 46,82 | 47,15 | 46,63 | 46,89 | -0,32% | 1.628.132,00 |
| 13.09.2024 | 47,04 | 47,19 | 46,85 | 47,04 | 0,38% | 2.629.019,00 |
| 12.09.2024 | 46,81 | 47,23 | 46,26 | 46,86 | 1,83% | 2.469.848,00 |
| 11.09.2024 | 46,22 | 46,51 | 45,65 | 46,02 | -0,15% | 2.197.860,00 |
| 10.09.2024 | 46,00 | 46,51 | 45,84 | 46,09 | 0,04% | 2.018.735,00 |
| 09.09.2024 | 45,50 | 46,36 | 45,50 | 46,07 | 1,99% | 1.636.772,00 |
| 06.09.2024 | 46,05 | 46,43 | 45,12 | 45,17 | -2,48% | 2.293.528,00 |
| 05.09.2024 | 46,93 | 47,31 | 46,32 | 46,32 | -1,93% | 2.310.712,00 |
| 04.09.2024 | 46,14 | 47,38 | 46,09 | 47,23 | -2,20% | 3.082.563,00 |
| 03.09.2024 | 48,95 | 49,24 | 47,92 | 48,29 | -1,39% | 2.247.940,00 |
| 02.09.2024 | 48,65 | 48,97 | 47,92 | 48,97 | 0,70% | 1.964.873,00 |
| 30.08.2024 | 48,38 | 48,70 | 48,27 | 48,63 | 0,41% | 3.344.909,00 |
| 29.08.2024 | 47,91 | 48,65 | 47,88 | 48,43 | 0,92% | 2.081.966,00 |
| 28.08.2024 | 48,00 | 48,34 | 47,67 | 47,99 | 0,33% | 1.723.853,00 |
| 27.08.2024 | 47,90 | 47,95 | 47,39 | 47,83 | -0,25% | 1.619.871,00 |
| 26.08.2024 | 48,00 | 48,18 | 47,84 | 47,95 | -0,27% | 1.118.793,00 |
| 23.08.2024 | 47,86 | 48,23 | 47,68 | 48,08 | 0,35% | 1.784.871,00 |
| 22.08.2024 | 47,87 | 48,21 | 47,79 | 47,91 | 0,06% | 1.551.630,00 |
| 21.08.2024 | 47,96 | 48,02 | 47,76 | 47,88 | -0,08% | 1.588.642,00 |
| 20.08.2024 | 48,00 | 48,28 | 47,78 | 47,92 | 0,23% | 1.905.511,00 |
| 19.08.2024 | 47,31 | 47,94 | 47,22 | 47,81 | 1,12% | 2.050.741,00 |
| 16.08.2024 | 47,49 | 47,53 | 47,13 | 47,28 | 0,06% | 1.653.592,00 |
| 15.08.2024 | 46,70 | 47,35 | 46,50 | 47,25 | 1,68% | 1.758.092,00 |
| 14.08.2024 | 46,40 | 46,72 | 46,27 | 46,47 | 1,07% | 2.051.111,00 |
| 13.08.2024 | 45,71 | 46,06 | 45,45 | 45,98 | 1,03% | 1.751.775,00 |
| 12.08.2024 | 45,60 | 45,78 | 45,38 | 45,51 | 0,55% | 1.489.857,00 |
| 09.08.2024 | 45,41 | 45,75 | 45,09 | 45,26 | 0,07% | 1.808.048,00 |
| 08.08.2024 | 44,26 | 45,33 | 44,05 | 45,23 | 0,58% | 3.124.078,00 |
| 07.08.2024 | 44,07 | 45,09 | 43,80 | 44,97 | 3,09% | 2.783.140,00 |
| 06.08.2024 | 44,30 | 44,35 | 43,07 | 43,62 | -0,07% | 3.691.877,00 |
| 05.08.2024 | 41,37 | 43,94 | 40,77 | 43,65 | -2,33% | 5.967.316,00 |
| 02.08.2024 | 46,91 | 46,91 | 44,37 | 44,69 | -8,38% | 4.768.631,00 |
| 31.07.2024 | 48,53 | 48,86 | 48,29 | 48,78 | 1,48% | 2.631.377,00 |
| 30.07.2024 | 47,95 | 48,32 | 47,79 | 48,07 | 0,63% | 1.550.159,00 |
| 29.07.2024 | 48,41 | 48,49 | 47,71 | 47,77 | -0,93% | 1.704.290,00 |
| 26.07.2024 | 47,22 | 48,29 | 47,18 | 48,22 | 2,07% | 1.671.611,00 |
| 25.07.2024 | 47,47 | 47,47 | 46,33 | 47,24 | -2,34% | 3.120.878,00 |
| 24.07.2024 | 49,06 | 49,43 | 48,21 | 48,37 | -2,07% | 2.182.085,00 |
| 23.07.2024 | 49,07 | 49,49 | 48,88 | 49,39 | 1,60% | 1.863.543,00 |
| 22.07.2024 | 48,40 | 49,01 | 48,21 | 48,61 | 0,66% | 1.974.719,00 |
| 19.07.2024 | 48,24 | 48,81 | 47,99 | 48,29 | -0,02% | 2.417.716,00 |
| 18.07.2024 | 48,50 | 48,94 | 47,57 | 48,30 | -5,63% | 5.140.938,00 |
| 17.07.2024 | 51,40 | 51,54 | 50,94 | 51,18 | -1,01% | 2.248.847,00 |
| 16.07.2024 | 51,44 | 51,84 | 51,20 | 51,70 | 0,00% | 1.964.334,00 |
| 15.07.2024 | 51,80 | 52,46 | 51,54 | 51,70 | -0,27% | 1.906.881,00 |
| 12.07.2024 | 50,74 | 51,96 | 50,56 | 51,84 | 2,05% | 2.008.675,00 |
| 11.07.2024 | 50,62 | 50,92 | 50,38 | 50,80 | 0,83% | 2.291.377,00 |
| 10.07.2024 | 50,18 | 50,38 | 49,65 | 50,38 | 0,88% | 1.481.746,00 |
| 09.07.2024 | 50,00 | 50,54 | 49,63 | 49,94 | -0,48% | 2.068.722,00 |
| 08.07.2024 | 49,69 | 50,38 | 49,59 | 50,18 | 0,90% | 1.768.968,00 |
| 05.07.2024 | 50,70 | 50,82 | 49,71 | 49,73 | -1,56% | 2.109.467,00 |
| 04.07.2024 | 50,54 | 50,70 | 50,26 | 50,52 | 0,44% | 2.303.831,00 |
| 03.07.2024 | 50,26 | 50,40 | 50,00 | 50,30 | 1,04% | 3.057.375,00 |
| 02.07.2024 | 50,02 | 50,04 | 49,23 | 49,78 | -1,19% | 2.864.472,00 |
| 01.07.2024 | 50,32 | 50,52 | 50,04 | 50,38 | 0,92% | 2.150.395,00 |
| 28.06.2024 | 50,14 | 50,34 | 49,56 | 49,92 | 0,24% | 2.383.356,00 |