59,201CHF
1,09%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 48,22 | 48,24 | 47,17 | 47,41 | -1,60% | 2.609.612,00 |
| 15.07.2025 | 47,70 | 48,41 | 47,53 | 48,18 | 1,35% | 2.056.986,00 |
| 14.07.2025 | 47,25 | 47,54 | 47,08 | 47,54 | 0,00% | 1.758.017,00 |
| 11.07.2025 | 47,65 | 47,70 | 47,08 | 47,54 | -0,79% | 1.590.356,00 |
| 10.07.2025 | 47,44 | 48,44 | 47,43 | 47,92 | 1,42% | 2.344.119,00 |
| 09.07.2025 | 47,04 | 47,74 | 46,52 | 47,25 | 0,38% | 2.081.832,00 |
| 08.07.2025 | 47,37 | 47,45 | 46,98 | 47,07 | -0,04% | 2.088.972,00 |
| 07.07.2025 | 46,88 | 47,19 | 46,72 | 47,09 | 0,66% | 1.274.028,00 |
| 04.07.2025 | 47,19 | 47,35 | 46,62 | 46,78 | -1,45% | 1.288.637,00 |
| 03.07.2025 | 47,23 | 47,63 | 47,01 | 47,47 | 0,87% | 2.085.469,00 |
| 02.07.2025 | 46,69 | 47,27 | 46,52 | 47,06 | 0,79% | 2.219.287,00 |
| 01.07.2025 | 47,57 | 47,63 | 46,57 | 46,69 | -1,31% | 1.702.979,00 |
| 30.06.2025 | 48,19 | 48,23 | 47,11 | 47,31 | -1,00% | 3.312.826,00 |
| 27.06.2025 | 46,22 | 47,79 | 46,20 | 47,79 | 4,28% | 3.417.841,00 |
| 26.06.2025 | 45,91 | 46,14 | 45,29 | 45,83 | -0,07% | 2.781.427,00 |
| 25.06.2025 | 46,60 | 47,00 | 45,76 | 45,86 | -0,97% | 2.998.518,00 |
| 24.06.2025 | 47,53 | 47,77 | 45,97 | 46,31 | 0,41% | 4.633.670,00 |
| 23.06.2025 | 46,68 | 46,99 | 46,09 | 46,12 | -1,85% | 2.965.374,00 |
| 20.06.2025 | 47,30 | 47,50 | 46,96 | 46,99 | -0,02% | 5.426.814,00 |
| 19.06.2025 | 47,11 | 47,30 | 46,85 | 47,00 | -0,89% | 1.489.300,00 |
| 18.06.2025 | 47,77 | 47,90 | 47,20 | 47,42 | -0,57% | 2.017.682,00 |
| 17.06.2025 | 47,92 | 48,19 | 47,43 | 47,69 | -2,13% | 2.476.820,00 |
| 16.06.2025 | 47,83 | 48,87 | 47,82 | 48,73 | 2,33% | 1.870.133,00 |
| 13.06.2025 | 46,79 | 48,03 | 46,79 | 47,62 | -0,15% | 3.489.592,00 |
| 12.06.2025 | 46,93 | 48,00 | 46,75 | 47,69 | 0,82% | 2.169.512,00 |
| 11.06.2025 | 47,58 | 47,97 | 46,51 | 47,30 | -0,82% | 2.537.385,00 |
| 10.06.2025 | 47,33 | 47,81 | 46,99 | 47,69 | 0,07% | 1.605.180,00 |
| 09.06.2025 | 47,52 | 47,74 | 47,45 | 47,66 | 0,82% | - |
| 06.06.2025 | 47,38 | 47,43 | 47,02 | 47,27 | 0,06% | 1.592.763,00 |
| 05.06.2025 | 47,17 | 47,59 | 47,02 | 47,24 | 0,04% | 1.731.949,00 |
| 04.06.2025 | 46,87 | 47,56 | 46,63 | 47,22 | 1,16% | 1.666.073,00 |
| 03.06.2025 | 46,35 | 46,69 | 46,06 | 46,68 | 1,21% | 1.780.911,00 |
| 02.06.2025 | 46,40 | 46,49 | 45,66 | 46,12 | -0,90% | 1.923.217,00 |
| 30.05.2025 | 47,29 | 47,51 | 46,44 | 46,54 | -1,61% | 5.416.651,00 |
| 28.05.2025 | 47,75 | 47,92 | 47,30 | 47,30 | -1,13% | 1.956.263,00 |
| 27.05.2025 | 47,22 | 48,00 | 47,16 | 47,84 | 1,10% | 2.455.857,00 |