57,122CHF
-0,55%
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 |
|---|---|---|---|---|---|---|
| 03.12.2025 | 57,76 | 57,76 | 56,50 | 57,02 | -0,73% | 1.739.738,00 |
| 02.12.2025 | 57,24 | 57,94 | 57,22 | 57,44 | 0,38% | 1.958.733,00 |
| 01.12.2025 | 57,42 | 57,52 | 56,94 | 57,22 | -0,87% | 2.153.223,00 |
| 28.11.2025 | 57,16 | 58,04 | 57,06 | 57,72 | 1,05% | 2.769.626,00 |
| 27.11.2025 | 56,88 | 57,36 | 56,76 | 57,12 | 0,60% | 1.737.279,00 |
| 26.11.2025 | 56,26 | 56,92 | 55,98 | 56,78 | 1,83% | 2.354.367,00 |
| 25.11.2025 | 55,62 | 56,08 | 55,14 | 55,76 | 0,00% | 2.161.739,00 |
| 24.11.2025 | 55,38 | 55,92 | 55,22 | 55,76 | 2,09% | 5.288.459,00 |
| 21.11.2025 | 54,30 | 55,04 | 54,22 | 54,62 | -1,83% | 3.053.721,00 |
| 20.11.2025 | 55,46 | 56,26 | 55,46 | 55,64 | 2,17% | 2.417.436,00 |
| 19.11.2025 | 54,00 | 54,86 | 53,88 | 54,46 | 0,67% | 2.217.380,00 |
| 18.11.2025 | 54,26 | 54,68 | 53,78 | 54,10 | -4,08% | 3.544.804,00 |
| 17.11.2025 | 56,20 | 56,56 | 55,94 | 56,40 | -0,04% | 2.341.422,00 |
| 14.11.2025 | 55,32 | 56,42 | 55,20 | 56,42 | 0,46% | 2.048.863,00 |
| 13.11.2025 | 57,32 | 57,40 | 55,98 | 56,16 | -2,19% | 2.185.209,00 |
| 12.11.2025 | 57,34 | 57,96 | 57,24 | 57,42 | 0,60% | 2.188.433,00 |
| 11.11.2025 | 57,00 | 57,26 | 56,88 | 57,08 | 0,46% | 1.939.925,00 |
| 10.11.2025 | 57,06 | 57,20 | 56,82 | 56,82 | 1,25% | 2.037.912,00 |
| 07.11.2025 | 56,94 | 56,96 | 55,82 | 56,12 | -0,81% | 1.819.854,00 |
| 06.11.2025 | 57,14 | 57,20 | 56,34 | 56,58 | -2,21% | 2.821.420,00 |
| 05.11.2025 | 58,02 | 58,36 | 57,30 | 57,86 | -0,48% | 2.986.794,00 |
| 04.11.2025 | 58,48 | 58,72 | 57,52 | 58,14 | -2,12% | 2.717.145,00 |
| 03.11.2025 | 59,70 | 59,84 | 59,24 | 59,40 | -0,44% | 1.981.228,00 |
| 31.10.2025 | 59,78 | 60,18 | 59,64 | 59,66 | -0,50% | 1.653.753,00 |
| 30.10.2025 | 59,80 | 60,16 | 59,02 | 59,96 | 0,60% | 2.151.379,00 |
| 29.10.2025 | 59,44 | 59,74 | 59,22 | 59,60 | -0,07% | 1.404.566,00 |
| 28.10.2025 | 59,42 | 59,64 | 59,02 | 59,64 | 0,27% | 1.856.877,00 |
| 27.10.2025 | 59,38 | 59,64 | 59,18 | 59,48 | 0,47% | 1.764.319,00 |
| 24.10.2025 | 58,92 | 59,20 | 58,58 | 59,20 | 1,09% | 1.864.311,00 |
| 23.10.2025 | 57,88 | 58,60 | 57,74 | 58,56 | 1,56% | 1.528.406,00 |
| 22.10.2025 | 58,46 | 59,50 | 57,52 | 57,66 | -1,44% | 3.545.862,00 |
| 21.10.2025 | 59,00 | 59,00 | 58,00 | 58,50 | -0,81% | 1.945.056,00 |
| 20.10.2025 | 59,00 | 59,00 | 58,50 | 58,98 | 0,99% | 1.950.711,00 |
| 17.10.2025 | 58,18 | 59,00 | 57,54 | 58,40 | -1,32% | 3.143.182,00 |
| 16.10.2025 | 60,50 | 61,06 | 58,62 | 59,18 | -0,64% | 4.061.526,00 |
| 15.10.2025 | 59,02 | 59,60 | 58,94 | 59,56 | 1,71% | 3.295.034,00 |
| 14.10.2025 | 58,28 | 58,56 | 57,48 | 58,56 | -0,27% | 2.469.111,00 |
| 13.10.2025 | 58,16 | 59,40 | 58,16 | 58,72 | 0,72% | 2.740.781,00 |
| 10.10.2025 | 58,84 | 59,16 | 58,24 | 58,30 | -0,95% | 2.429.857,00 |
| 09.10.2025 | 59,14 | 59,28 | 58,78 | 58,86 | -0,14% | 1.820.665,00 |
| 08.10.2025 | 60,00 | 60,40 | 57,80 | 58,94 | 0,82% | 4.077.012,00 |
| 07.10.2025 | 58,54 | 59,12 | 58,46 | 58,46 | -0,68% | 2.062.849,00 |
| 06.10.2025 | 58,66 | 59,24 | 58,46 | 58,86 | 0,38% | 2.069.958,00 |
| 03.10.2025 | 58,88 | 59,10 | 58,54 | 58,64 | 0,51% | 1.499.381,00 |
| 02.10.2025 | 57,78 | 58,58 | 57,78 | 58,34 | 1,46% | 1.773.966,00 |
| 01.10.2025 | 56,88 | 57,50 | 56,44 | 57,50 | 0,31% | 2.243.121,00 |
| 30.09.2025 | 57,00 | 57,32 | 56,60 | 57,32 | 0,56% | 2.231.125,00 |
| 29.09.2025 | 57,38 | 57,42 | 56,88 | 57,00 | 0,49% | 1.932.304,00 |
| 26.09.2025 | 56,34 | 57,54 | 56,34 | 56,72 | 0,89% | 1.484.612,00 |
| 25.09.2025 | 56,74 | 56,80 | 55,80 | 56,22 | -0,78% | 1.857.863,00 |
| 24.09.2025 | 56,66 | 57,06 | 56,52 | 56,66 | -0,77% | 2.057.700,00 |
| 23.09.2025 | 57,04 | 57,56 | 56,84 | 57,10 | 0,81% | 1.861.817,00 |
| 22.09.2025 | 56,16 | 56,68 | 56,08 | 56,64 | 1,03% | 1.667.134,00 |
| 19.09.2025 | 55,92 | 56,28 | 55,60 | 56,06 | 0,36% | 4.619.788,00 |
| 18.09.2025 | 55,62 | 56,26 | 55,54 | 55,86 | 1,16% | 2.036.422,00 |
| 17.09.2025 | 55,68 | 55,94 | 55,04 | 55,22 | -1,00% | 2.090.334,00 |
| 16.09.2025 | 56,84 | 56,96 | 55,70 | 55,78 | -1,66% | 1.943.671,00 |
| 15.09.2025 | 57,00 | 57,10 | 56,42 | 56,72 | -0,14% | 1.400.647,00 |
| 12.09.2025 | 57,00 | 57,06 | 56,54 | 56,80 | 0,14% | 2.921.821,00 |
| 11.09.2025 | 56,64 | 57,12 | 56,34 | 56,72 | 0,18% | 1.477.812,00 |
| 10.09.2025 | 56,88 | 57,02 | 56,02 | 56,62 | 1,65% | 1.895.801,00 |
| 09.09.2025 | 55,90 | 56,08 | 55,60 | 55,70 | -0,43% | 2.154.778,00 |
| 08.09.2025 | 55,32 | 55,98 | 55,26 | 55,94 | 1,56% | 1.749.446,00 |
| 05.09.2025 | 55,30 | 55,72 | 54,94 | 55,08 | 0,04% | 2.025.772,00 |
| 04.09.2025 | 54,48 | 55,20 | 54,20 | 55,06 | 2,84% | 2.828.808,00 |
| 03.09.2025 | 53,50 | 53,94 | 53,00 | 53,54 | 1,48% | 1.849.278,00 |
| 02.09.2025 | 54,14 | 54,22 | 52,66 | 52,76 | -1,82% | 1.582.753,00 |
| 01.09.2025 | 53,54 | 53,94 | 53,52 | 53,74 | 0,11% | 1.144.742,00 |
| 29.08.2025 | 54,30 | 54,38 | 53,66 | 53,68 | -1,29% | 2.492.671,00 |
| 28.08.2025 | 54,08 | 54,38 | 53,40 | 54,38 | 1,08% | 1.514.426,00 |
| 27.08.2025 | 54,04 | 54,08 | 53,62 | 53,80 | -0,52% | 1.471.501,00 |
| 26.08.2025 | 53,68 | 54,22 | 53,50 | 54,08 | 0,37% | 3.017.034,00 |
| 25.08.2025 | 53,86 | 54,12 | 53,78 | 53,88 | -0,55% | 1.005.113,00 |
| 22.08.2025 | 53,12 | 54,26 | 53,12 | 54,18 | 1,42% | 1.038.666,00 |
| 21.08.2025 | 53,70 | 53,80 | 53,16 | 53,42 | -0,34% | 1.652.676,00 |
| 20.08.2025 | 53,68 | 54,30 | 53,36 | 53,60 | -1,25% | 1.583.254,00 |
| 19.08.2025 | 53,72 | 54,38 | 53,68 | 54,28 | 1,00% | 1.410.006,00 |
| 18.08.2025 | 53,98 | 53,98 | 53,40 | 53,74 | -0,22% | 1.318.451,00 |
| 15.08.2025 | 54,36 | 54,36 | 53,82 | 53,86 | -0,44% | 1.100.468,00 |
| 14.08.2025 | 54,06 | 54,18 | 53,70 | 54,10 | 0,45% | 1.469.905,00 |
| 13.08.2025 | 54,38 | 54,52 | 53,76 | 53,86 | -0,48% | 2.034.705,00 |
| 12.08.2025 | 53,56 | 54,16 | 53,52 | 54,12 | 1,61% | 1.573.668,00 |
| 11.08.2025 | 53,80 | 53,82 | 52,90 | 53,26 | -0,97% | 1.212.349,00 |
| 08.08.2025 | 53,38 | 53,78 | 53,24 | 53,78 | 0,94% | 1.269.120,00 |
| 07.08.2025 | 53,02 | 53,70 | 52,76 | 53,28 | 1,52% | 1.851.209,00 |
| 06.08.2025 | 53,40 | 53,42 | 52,04 | 52,48 | -1,02% | 2.872.354,00 |
| 05.08.2025 | 53,36 | 53,62 | 52,74 | 53,02 | -0,15% | 1.563.006,00 |
| 04.08.2025 | 52,04 | 53,12 | 51,82 | 53,10 | 2,22% | 2.876.414,00 |
| 01.08.2025 | 53,01 | 53,05 | 51,65 | 51,95 | -2,94% | - |
| 31.07.2025 | 53,98 | 54,40 | 53,52 | 53,52 | 0,07% | 2.645.594,00 |
| 30.07.2025 | 52,76 | 53,92 | 52,70 | 53,48 | 0,91% | 1.976.973,00 |
| 29.07.2025 | 53,20 | 53,74 | 52,96 | 53,00 | 0,19% | 1.689.074,00 |
| 28.07.2025 | 53,80 | 53,86 | 52,72 | 52,90 | -0,49% | 2.886.337,00 |
| 25.07.2025 | 53,24 | 53,30 | 52,74 | 53,16 | -0,41% | 1.626.824,00 |
| 24.07.2025 | 53,56 | 53,96 | 53,10 | 53,38 | 1,25% | 2.885.333,00 |
| 23.07.2025 | 52,02 | 52,86 | 51,84 | 52,72 | 2,33% | 2.811.019,00 |
| 22.07.2025 | 52,36 | 52,48 | 51,32 | 51,52 | -2,02% | 2.234.729,00 |
| 21.07.2025 | 53,00 | 53,30 | 52,48 | 52,58 | 0,65% | 2.514.963,00 |
| 18.07.2025 | 53,02 | 53,10 | 51,94 | 52,24 | 0,27% | 4.227.393,00 |
| 17.07.2025 | 50,06 | 52,10 | 49,80 | 52,10 | 9,89% | 6.186.481,00 |