48,289CHF
2,22%
Echtzeit-Aktienkurs ABB LTD. NA SF 0,12
Bid:
Ask:
Aktienkurse zur ABB LTD. NA SF 0,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.120.818,00 |
| 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% | 1.856.429,00 |
| 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% | 2.416.915,00 |
| 18.07.2024 | 48,50 | 48,94 | 47,57 | 48,30 | -5,63% | 5.140.528,00 |
| 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% | 3.057.374,00 |
| 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 |
| 27.06.2024 | 49,98 | 50,12 | 49,74 | 49,80 | 0,28% | 2.377.925,00 |
| 26.06.2024 | 50,06 | 50,20 | 49,28 | 49,66 | -0,02% | 2.604.747,00 |
| 25.06.2024 | 49,70 | 49,90 | 49,45 | 49,67 | -0,90% | 2.633.385,00 |
| 24.06.2024 | 49,53 | 50,46 | 49,46 | 50,12 | 0,66% | 3.089.861,00 |
| 21.06.2024 | 50,50 | 50,62 | 49,57 | 49,79 | -2,83% | 10.420.868,00 |
| 20.06.2024 | 50,42 | 51,34 | 50,40 | 51,24 | 0,79% | 2.532.104,00 |
| 19.06.2024 | 51,40 | 51,44 | 50,70 | 50,84 | -0,63% | 1.906.201,00 |
| 18.06.2024 | 50,70 | 51,16 | 50,60 | 51,16 | 1,67% | 2.440.229,00 |
| 17.06.2024 | 50,16 | 50,50 | 50,02 | 50,32 | 0,86% | 1.899.127,00 |
| 14.06.2024 | 50,56 | 50,66 | 49,57 | 49,89 | -1,56% | 3.153.171,00 |
| 13.06.2024 | 51,40 | 51,78 | 50,54 | 50,68 | -1,63% | 3.687.473,00 |
| 12.06.2024 | 50,36 | 51,66 | 50,22 | 51,52 | 2,88% | 2.799.285,00 |
| 11.06.2024 | 50,40 | 50,58 | 49,72 | 50,08 | -0,56% | 2.276.548,00 |
| 10.06.2024 | 50,14 | 50,46 | 49,77 | 50,36 | -0,16% | 2.447.420,00 |
| 07.06.2024 | 50,48 | 50,56 | 49,85 | 50,44 | -0,36% | 3.270.419,00 |
| 06.06.2024 | 50,64 | 50,84 | 50,46 | 50,62 | 0,80% | 3.268.860,00 |
| 05.06.2024 | 49,49 | 50,22 | 49,34 | 50,22 | 2,22% | 2.496.569,00 |
| 04.06.2024 | 49,76 | 49,76 | 48,68 | 49,13 | -1,33% | 4.261.424,00 |
| 03.06.2024 | 49,34 | 50,14 | 49,34 | 49,79 | 0,79% | 4.735.406,00 |
| 31.05.2024 | 49,39 | 49,64 | 49,12 | 49,40 | 0,16% | 18.342.629,00 |
| 30.05.2024 | 49,20 | 49,37 | 49,05 | 49,32 | -0,10% | 2.178.603,00 |
| 29.05.2024 | 49,39 | 49,80 | 49,28 | 49,37 | -0,46% | 2.864.371,00 |
| 28.05.2024 | 49,80 | 49,99 | 49,19 | 49,60 | -0,44% | 2.203.729,00 |
| 27.05.2024 | 49,34 | 49,82 | 49,22 | 49,82 | 1,01% | 2.457.674,00 |
| 24.05.2024 | 48,76 | 49,32 | 48,64 | 49,32 | 0,71% | 2.571.037,00 |
| 23.05.2024 | 48,23 | 49,18 | 48,23 | 48,97 | 1,79% | 3.171.004,00 |
| 22.05.2024 | 48,50 | 48,58 | 47,79 | 48,11 | -0,72% | 2.739.711,00 |
| 21.05.2024 | 47,63 | 48,46 | 47,60 | 48,46 | 2,06% | 3.051.971,00 |
| 20.05.2024 | 47,53 | 47,57 | 47,45 | 47,48 | 0,15% | - |
| 17.05.2024 | 47,69 | 47,69 | 46,96 | 47,41 | -0,50% | 3.403.633,00 |
| 16.05.2024 | 48,33 | 48,33 | 47,56 | 47,65 | -1,14% | 2.542.158,00 |
| 15.05.2024 | 47,83 | 48,29 | 47,64 | 48,20 | 1,35% | 3.199.289,00 |
| 14.05.2024 | 47,64 | 47,86 | 47,10 | 47,56 | -0,52% | 2.821.482,00 |
| 13.05.2024 | 47,03 | 47,81 | 46,97 | 47,81 | 1,38% | 3.850.471,00 |
| 10.05.2024 | 46,97 | 47,27 | 46,64 | 47,16 | 1,04% | 3.167.241,00 |
| 09.05.2024 | 46,36 | 46,68 | 46,36 | 46,68 | 0,23% | - |
| 08.05.2024 | 46,05 | 46,59 | 45,98 | 46,57 | 1,84% | 3.450.221,00 |
| 07.05.2024 | 45,55 | 45,85 | 44,97 | 45,73 | 0,57% | 3.194.034,00 |
| 06.05.2024 | 45,08 | 45,47 | 45,00 | 45,47 | 1,00% | 2.844.949,00 |
| 03.05.2024 | 45,11 | 45,21 | 44,57 | 45,02 | -0,09% | 2.432.527,00 |
| 02.05.2024 | 45,09 | 45,17 | 44,64 | 45,06 | 0,38% | 2.817.652,00 |
| 30.04.2024 | 45,50 | 45,55 | 44,60 | 44,89 | -0,93% | 3.767.616,00 |
| 29.04.2024 | 45,11 | 45,36 | 45,02 | 45,31 | 0,82% | 2.907.170,00 |
| 26.04.2024 | 44,73 | 45,05 | 44,56 | 44,94 | 0,97% | 2.485.486,00 |
| 25.04.2024 | 44,58 | 44,76 | 44,14 | 44,51 | -0,09% | 2.994.462,00 |
| 24.04.2024 | 44,56 | 45,04 | 44,51 | 44,55 | 0,18% | 2.595.094,00 |
| 23.04.2024 | 44,31 | 44,53 | 44,05 | 44,47 | 0,88% | 2.705.970,00 |
| 22.04.2024 | 44,86 | 44,99 | 43,99 | 44,08 | -1,25% | 3.636.494,00 |
| 19.04.2024 | 43,75 | 44,70 | 43,45 | 44,64 | 0,70% | 4.913.539,00 |
| 18.04.2024 | 43,56 | 44,40 | 43,54 | 44,33 | 6,26% | 6.713.891,00 |
| 17.04.2024 | 41,45 | 41,99 | 41,45 | 41,72 | 0,65% | 2.761.254,00 |
| 16.04.2024 | 41,70 | 41,78 | 41,26 | 41,45 | -1,78% | 3.414.244,00 |
| 15.04.2024 | 41,82 | 42,69 | 41,69 | 42,20 | 0,79% | 3.025.968,00 |
| 12.04.2024 | 42,48 | 42,68 | 41,69 | 41,87 | -0,59% | 2.677.173,00 |
| 11.04.2024 | 42,38 | 42,63 | 41,62 | 42,12 | -0,66% | 2.903.534,00 |
| 10.04.2024 | 42,11 | 42,43 | 41,65 | 42,40 | 1,12% | 2.514.408,00 |
| 09.04.2024 | 42,05 | 42,38 | 41,77 | 41,93 | -0,38% | 2.643.835,00 |
| 08.04.2024 | 41,90 | 42,32 | 41,84 | 42,09 | 0,69% | 2.520.658,00 |
| 05.04.2024 | 41,79 | 41,83 | 41,26 | 41,80 | -1,25% | 2.933.139,00 |
| 04.04.2024 | 42,12 | 42,33 | 41,90 | 42,33 | 0,88% | 3.172.229,00 |
| 03.04.2024 | 41,70 | 42,05 | 41,61 | 41,96 | 0,74% | 3.325.272,00 |
| 02.04.2024 | 41,85 | 42,29 | 41,59 | 41,65 | -0,57% | 3.168.884,00 |
| 28.03.2024 | 42,05 | 42,19 | 41,82 | 41,89 | -0,33% | 3.129.983,00 |
| 27.03.2024 | 42,05 | 42,41 | 41,36 | 42,03 | -0,45% | 3.423.072,00 |
| 26.03.2024 | 41,80 | 42,36 | 41,71 | 42,22 | 0,98% | 2.943.150,00 |
| 25.03.2024 | 42,01 | 42,27 | 41,61 | 41,81 | -2,34% | 3.231.991,00 |
| 22.03.2024 | 42,73 | 42,94 | 42,33 | 42,81 | -0,14% | 3.390.825,00 |
| 21.03.2024 | 42,85 | 42,91 | 42,27 | 42,87 | 1,61% | 3.765.828,00 |
| 20.03.2024 | 42,10 | 42,57 | 41,94 | 42,19 | 0,62% | 3.282.915,00 |
| 19.03.2024 | 42,29 | 42,55 | 41,34 | 41,93 | -0,87% | 5.324.521,00 |
| 18.03.2024 | 42,42 | 42,47 | 42,19 | 42,30 | -0,24% | 3.170.244,00 |
| 15.03.2024 | 42,27 | 42,40 | 41,92 | 42,40 | 0,21% | 14.619.323,00 |
| 14.03.2024 | 42,15 | 42,72 | 42,09 | 42,31 | 0,62% | 5.325.771,00 |
| 13.03.2024 | 41,69 | 42,08 | 41,50 | 42,05 | 1,28% | 4.401.158,00 |
| 12.03.2024 | 41,02 | 41,52 | 40,69 | 41,52 | 1,39% | 4.394.509,00 |
| 11.03.2024 | 40,61 | 40,95 | 40,27 | 40,95 | -0,10% | 3.025.226,00 |
| 08.03.2024 | 40,79 | 41,06 | 40,76 | 40,99 | 0,37% | 4.069.419,00 |
| 07.03.2024 | 40,60 | 40,92 | 40,35 | 40,84 | 0,34% | 3.480.086,00 |
| 06.03.2024 | 40,32 | 40,70 | 40,17 | 40,70 | 0,79% | 2.951.136,00 |