72,772CHF
0,51%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 72,57 | 72,81 | 72,28 | 72,65 | 0,35% | - |
| 15.04.2026 | 71,92 | 72,52 | 71,84 | 72,40 | 0,28% | 2.049.114,00 |
| 14.04.2026 | 71,92 | 72,64 | 71,84 | 72,20 | 0,87% | 2.113.956,00 |
| 13.04.2026 | 70,74 | 71,72 | 70,54 | 71,58 | -0,36% | 2.076.737,00 |
| 10.04.2026 | 71,36 | 72,16 | 71,12 | 71,84 | 1,47% | 2.260.774,00 |
| 09.04.2026 | 69,68 | 70,80 | 69,64 | 70,80 | 1,00% | 2.331.884,00 |
| 08.04.2026 | 70,76 | 71,00 | 68,98 | 70,10 | 7,98% | 3.415.942,00 |
| 07.04.2026 | 65,72 | 66,24 | 64,68 | 64,92 | -1,40% | 2.322.399,00 |
| 02.04.2026 | 64,26 | 66,20 | 64,22 | 65,84 | -0,66% | 2.398.007,00 |
| 01.04.2026 | 66,00 | 66,60 | 65,16 | 66,28 | 4,81% | 2.716.018,00 |
| 31.03.2026 | 62,00 | 63,84 | 61,70 | 63,24 | 1,70% | 2.811.724,00 |
| 30.03.2026 | 62,70 | 63,62 | 62,18 | 62,18 | -1,52% | 3.019.070,00 |
| 27.03.2026 | 64,10 | 64,36 | 62,04 | 63,14 | -2,32% | 2.693.979,00 |
| 26.03.2026 | 66,38 | 66,80 | 64,64 | 64,64 | -3,58% | 3.460.252,00 |
| 25.03.2026 | 66,52 | 67,18 | 66,08 | 67,04 | 2,44% | 2.420.993,00 |
| 24.03.2026 | 64,92 | 65,48 | 63,74 | 65,44 | 1,02% | 2.151.976,00 |
| 23.03.2026 | 62,30 | 65,78 | 61,52 | 64,78 | 0,50% | 3.440.976,00 |
| 20.03.2026 | 66,04 | 66,58 | 64,12 | 64,46 | -2,10% | 6.069.006,00 |
| 19.03.2026 | 66,36 | 66,46 | 64,80 | 65,84 | -2,46% | 2.910.682,00 |
| 18.03.2026 | 67,00 | 68,60 | 66,92 | 67,50 | 1,38% | 2.859.489,00 |
| 17.03.2026 | 65,92 | 67,12 | 65,62 | 66,58 | 0,21% | 2.288.810,00 |
| 16.03.2026 | 66,16 | 66,96 | 65,44 | 66,44 | 0,00% | 1.588.657,00 |
| 13.03.2026 | 66,90 | 68,04 | 66,26 | 66,44 | -1,89% | 3.014.348,00 |
| 12.03.2026 | 67,66 | 68,16 | 66,64 | 67,72 | 0,09% | 2.047.225,00 |
| 11.03.2026 | 67,50 | 67,92 | 66,80 | 67,66 | -0,53% | 1.767.566,00 |
| 10.03.2026 | 68,22 | 68,58 | 67,02 | 68,02 | 4,20% | 2.632.596,00 |
| 09.03.2026 | 63,06 | 65,28 | 62,92 | 65,28 | -1,72% | 3.236.775,00 |
| 06.03.2026 | 67,00 | 67,24 | 65,08 | 66,42 | -0,24% | 2.798.429,00 |
| 05.03.2026 | 67,74 | 68,52 | 66,48 | 66,58 | -2,03% | 2.230.949,00 |
| 04.03.2026 | 66,92 | 68,68 | 66,84 | 67,96 | 1,13% | 2.319.468,00 |
| 03.03.2026 | 68,98 | 69,42 | 66,60 | 67,20 | -4,87% | 3.902.415,00 |
| 02.03.2026 | 70,50 | 70,78 | 69,50 | 70,64 | -1,64% | 2.492.934,00 |
| 27.02.2026 | 71,28 | 72,12 | 71,08 | 71,82 | 1,10% | 4.795.503,00 |
| 26.02.2026 | 71,42 | 72,08 | 70,18 | 71,04 | -0,50% | 2.038.833,00 |
| 25.02.2026 | 71,04 | 71,90 | 71,04 | 71,40 | 1,10% | 1.945.291,00 |
| 24.02.2026 | 69,86 | 70,84 | 69,44 | 70,62 | 1,17% | 2.245.676,00 |
| 23.02.2026 | 69,72 | 70,12 | 69,22 | 69,80 | -0,68% | 2.248.964,00 |
| 20.02.2026 | 70,28 | 70,84 | 69,70 | 70,28 | 0,51% | 3.058.314,00 |
| 19.02.2026 | 70,70 | 70,70 | 69,72 | 69,92 | -0,96% | 2.046.081,00 |
| 18.02.2026 | 69,78 | 70,66 | 69,46 | 70,60 | 1,15% | 1.546.552,00 |
| 17.02.2026 | 70,10 | 70,36 | 68,76 | 69,80 | -1,16% | 1.853.323,00 |
| 16.02.2026 | 70,30 | 70,66 | 70,16 | 70,62 | 0,91% | 2.220.540,00 |
| 13.02.2026 | 69,16 | 70,04 | 68,76 | 69,98 | 0,69% | 3.929.057,00 |
| 12.02.2026 | 70,08 | 70,54 | 69,24 | 69,50 | -0,03% | 2.547.256,00 |
| 11.02.2026 | 68,70 | 70,00 | 68,42 | 69,52 | 1,31% | 2.746.421,00 |
| 10.02.2026 | 68,52 | 68,78 | 68,18 | 68,62 | 0,41% | 3.033.393,00 |
| 09.02.2026 | 67,70 | 68,42 | 67,12 | 68,34 | 2,15% | 2.366.413,00 |
| 06.02.2026 | 66,52 | 66,92 | 65,82 | 66,90 | 0,69% | 3.006.117,00 |
| 05.02.2026 | 67,10 | 67,82 | 65,70 | 66,44 | -1,07% | 2.987.682,00 |
| 04.02.2026 | 68,60 | 68,86 | 67,16 | 67,16 | -1,29% | 3.433.382,00 |
| 03.02.2026 | 68,74 | 69,06 | 66,98 | 68,04 | 0,65% | 3.077.121,00 |
| 02.02.2026 | 65,80 | 67,74 | 65,64 | 67,60 | 1,41% | 2.523.320,00 |
| 30.01.2026 | 66,52 | 66,94 | 66,02 | 66,66 | 0,42% | 3.037.515,00 |
| 29.01.2026 | 65,16 | 68,06 | 64,64 | 66,38 | 8,46% | 7.631.211,00 |
| 28.01.2026 | 61,68 | 62,14 | 61,02 | 61,20 | -0,42% | 2.684.480,00 |
| 27.01.2026 | 61,00 | 61,70 | 60,90 | 61,46 | 1,75% | 2.408.005,00 |
| 26.01.2026 | 59,36 | 60,40 | 59,34 | 60,40 | 1,07% | 2.664.259,00 |
| 23.01.2026 | 59,30 | 60,00 | 58,92 | 59,76 | 0,44% | 1.859.534,00 |
| 22.01.2026 | 60,14 | 60,48 | 59,50 | 59,50 | -0,44% | 2.943.288,00 |
| 21.01.2026 | 59,74 | 60,08 | 58,94 | 59,76 | -0,23% | 3.490.489,00 |
| 20.01.2026 | 59,82 | 60,04 | 58,76 | 59,90 | -0,63% | 2.162.827,00 |
| 19.01.2026 | 60,52 | 60,74 | 59,88 | 60,28 | -2,14% | 1.921.219,00 |
| 16.01.2026 | 61,68 | 61,76 | 61,22 | 61,60 | -0,23% | 3.076.902,00 |
| 15.01.2026 | 60,80 | 61,84 | 60,64 | 61,74 | 2,56% | 2.612.076,00 |
| 14.01.2026 | 60,84 | 61,26 | 60,10 | 60,20 | -1,12% | 2.645.420,00 |
| 13.01.2026 | 60,88 | 60,98 | 60,02 | 60,88 | 0,40% | 1.566.954,00 |
| 12.01.2026 | 60,12 | 60,64 | 59,96 | 60,64 | 0,80% | 1.377.719,00 |
| 09.01.2026 | 59,36 | 60,18 | 59,36 | 60,16 | 1,55% | 1.824.054,00 |
| 08.01.2026 | 60,70 | 60,92 | 59,22 | 59,24 | -3,11% | 2.725.106,00 |
| 07.01.2026 | 60,86 | 61,44 | 60,56 | 61,14 | 0,79% | 3.326.101,00 |
| 06.01.2026 | 61,40 | 61,44 | 59,82 | 60,66 | -0,95% | 2.642.156,00 |
| 05.01.2026 | 59,60 | 61,54 | 59,54 | 61,24 | 3,41% | 4.131.744,00 |
| 30.12.2025 | 58,72 | 59,38 | 58,72 | 59,22 | 0,37% | 1.334.019,00 |
| 29.12.2025 | 59,10 | 59,32 | 58,66 | 59,00 | -0,24% | 1.573.541,00 |
| 23.12.2025 | 58,62 | 59,22 | 58,54 | 59,14 | 0,51% | 1.683.091,00 |
| 22.12.2025 | 58,72 | 58,88 | 58,38 | 58,84 | 0,38% | 1.459.412,00 |
| 19.12.2025 | 57,74 | 58,62 | 57,74 | 58,62 | 0,86% | 5.034.721,00 |
| 18.12.2025 | 57,06 | 58,12 | 57,00 | 58,12 | 1,43% | 2.508.208,00 |
| 17.12.2025 | 58,70 | 58,70 | 57,30 | 57,30 | -1,88% | 2.604.764,00 |
| 16.12.2025 | 58,24 | 58,70 | 58,10 | 58,40 | -0,92% | 2.118.288,00 |
| 15.12.2025 | 58,42 | 58,94 | 58,34 | 58,94 | 1,17% | 2.033.785,00 |
| 12.12.2025 | 59,10 | 59,68 | 57,94 | 58,26 | -0,61% | 2.179.638,00 |
| 11.12.2025 | 59,10 | 59,20 | 58,38 | 58,62 | -0,37% | 1.932.213,00 |
| 10.12.2025 | 58,52 | 59,22 | 58,48 | 58,84 | 0,27% | 1.917.714,00 |
| 09.12.2025 | 59,42 | 59,58 | 58,50 | 58,68 | -1,01% | 2.392.232,00 |
| 08.12.2025 | 58,86 | 59,44 | 58,56 | 59,28 | 1,02% | 1.627.647,00 |
| 05.12.2025 | 58,78 | 58,92 | 58,26 | 58,68 | 0,62% | 2.610.506,00 |
| 04.12.2025 | 57,74 | 58,38 | 57,50 | 58,32 | 2,28% | 2.935.748,00 |
| 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% | 1.958.817,00 |
| 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% | 2.804.172,00 |
| 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% | 5.311.609,00 |
| 21.11.2025 | 54,30 | 55,04 | 54,22 | 54,62 | -1,83% | 3.054.772,00 |
| 20.11.2025 | 55,46 | 56,26 | 55,46 | 55,64 | 2,17% | 2.418.857,00 |
| 19.11.2025 | 54,00 | 54,86 | 53,88 | 54,46 | 0,67% | 2.217.380,00 |
| 18.11.2025 | 54,26 | 54,70 | 53,78 | 54,10 | -4,08% | 3.544.834,00 |