50,572CHF
1,84%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.413.411,00 |
| 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 | 1,45% | 2.249.590,00 |
| 02.01.2025 | 48,77 | 48,85 | 47,93 | 48,46 | -1,25% | - |
| 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% | 2.810.360,00 |
| 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% | 2.062.011,00 |
| 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% | 2.452.897,00 |
| 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% | 5.412.889,00 |
| 22.11.2024 | 49,67 | 50,44 | 49,25 | 50,16 | 1,28% | 2.367.506,00 |
| 21.11.2024 | 49,03 | 49,57 | 48,73 | 49,53 | 0,97% | - |
| 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% | 2.071.509,00 |
| 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% | 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 |