80,987CHF
2,96%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 79,03 | 81,23 | 79,03 | 81,00 | 2,98% | - |
| 30.07.2026 | 76,54 | 78,78 | 75,76 | 78,66 | 3,09% | 2.827.358,00 |
| 29.07.2026 | 77,28 | 78,14 | 76,16 | 76,30 | -1,45% | 2.772.962,00 |
| 28.07.2026 | 78,72 | 78,96 | 76,60 | 77,42 | -2,00% | 3.086.411,00 |
| 27.07.2026 | 80,80 | 80,90 | 78,66 | 79,00 | -1,25% | 2.366.287,00 |
| 24.07.2026 | 80,18 | 80,74 | 79,46 | 80,00 | 0,18% | 2.295.357,00 |
| 23.07.2026 | 81,12 | 81,14 | 79,42 | 79,86 | -1,04% | 2.220.171,00 |
| 22.07.2026 | 80,44 | 81,32 | 79,44 | 80,70 | -0,22% | 2.702.120,00 |
| 21.07.2026 | 80,22 | 80,88 | 79,94 | 80,88 | 2,02% | 2.209.607,00 |
| 20.07.2026 | 79,06 | 80,70 | 79,02 | 79,28 | 0,10% | 2.559.096,00 |
| 17.07.2026 | 77,40 | 79,20 | 76,50 | 79,20 | 1,20% | 4.600.652,00 |
| 16.07.2026 | 83,90 | 83,90 | 78,26 | 78,26 | -5,91% | 4.369.557,00 |
| 15.07.2026 | 85,48 | 85,50 | 83,10 | 83,18 | -2,69% | 3.261.304,00 |
| 14.07.2026 | 83,04 | 85,56 | 82,74 | 85,48 | 1,98% | 2.285.357,00 |
| 13.07.2026 | 82,50 | 84,08 | 82,48 | 83,82 | 0,29% | 1.863.768,00 |
| 10.07.2026 | 84,38 | 84,54 | 83,22 | 83,58 | -1,30% | 2.190.300,00 |
| 09.07.2026 | 84,16 | 85,66 | 84,16 | 84,68 | 2,82% | 2.164.090,00 |
| 08.07.2026 | 83,30 | 83,48 | 81,50 | 82,36 | -1,20% | 2.168.879,00 |
| 07.07.2026 | 85,10 | 85,42 | 82,96 | 83,36 | -4,29% | 2.638.034,00 |
| 06.07.2026 | 86,80 | 87,10 | 84,82 | 87,10 | -0,32% | 2.351.548,00 |
| 03.07.2026 | 85,70 | 87,40 | 85,30 | 87,38 | 2,90% | 2.098.419,00 |
| 02.07.2026 | 84,74 | 86,66 | 84,30 | 84,92 | -1,46% | 2.837.926,00 |
| 01.07.2026 | 87,92 | 87,94 | 84,98 | 86,18 | -1,60% | 2.213.505,00 |
| 30.06.2026 | 86,40 | 87,70 | 86,40 | 87,58 | 2,50% | 2.812.137,00 |
| 29.06.2026 | 84,74 | 85,44 | 84,10 | 85,44 | 1,09% | 1.744.610,00 |
| 26.06.2026 | 87,18 | 87,18 | 84,16 | 84,52 | -2,54% | 3.079.847,00 |
| 25.06.2026 | 87,42 | 87,62 | 85,74 | 86,72 | 0,16% | 2.155.441,00 |
| 24.06.2026 | 86,20 | 86,92 | 85,14 | 86,58 | 0,56% | 2.144.456,00 |
| 23.06.2026 | 86,70 | 87,06 | 85,28 | 86,10 | -2,78% | 2.514.582,00 |
| 22.06.2026 | 86,82 | 89,14 | 86,60 | 88,56 | 1,68% | 2.031.406,00 |
| 19.06.2026 | 86,56 | 87,54 | 86,24 | 87,10 | 0,28% | 6.763.044,00 |
| 18.06.2026 | 86,24 | 87,54 | 85,94 | 86,86 | 1,73% | 3.438.499,00 |
| 17.06.2026 | 83,82 | 86,26 | 83,68 | 85,38 | 1,62% | 2.482.627,00 |
| 16.06.2026 | 83,16 | 84,74 | 83,12 | 84,02 | 1,74% | 2.362.979,00 |
| 15.06.2026 | 83,52 | 83,88 | 82,42 | 82,58 | 1,18% | 2.268.792,00 |
| 12.06.2026 | 82,82 | 82,82 | 81,12 | 81,62 | 0,42% | 2.339.758,00 |
| 11.06.2026 | 79,82 | 81,78 | 79,82 | 81,28 | 2,11% | 2.358.941,00 |
| 10.06.2026 | 80,52 | 80,92 | 79,14 | 79,60 | -1,14% | 3.343.989,00 |
| 09.06.2026 | 82,62 | 83,84 | 80,50 | 80,52 | -2,61% | 2.258.385,00 |
| 08.06.2026 | 81,50 | 82,98 | 81,28 | 82,68 | -0,51% | 1.628.798,00 |
| 05.06.2026 | 84,36 | 84,36 | 82,58 | 83,10 | -1,84% | 1.740.267,00 |
| 04.06.2026 | 85,32 | 85,82 | 83,42 | 84,66 | -1,05% | 2.081.075,00 |
| 03.06.2026 | 85,80 | 85,92 | 85,14 | 85,56 | -0,63% | 1.768.432,00 |
| 02.06.2026 | 84,42 | 86,48 | 84,26 | 86,10 | 3,21% | 2.055.758,00 |
| 01.06.2026 | 84,10 | 84,60 | 82,50 | 83,42 | -0,24% | 1.740.073,00 |
| 29.05.2026 | 83,26 | 84,00 | 82,92 | 83,62 | 0,22% | 4.126.073,00 |
| 28.05.2026 | 83,46 | 84,22 | 82,70 | 83,44 | -0,29% | 1.481.923,00 |
| 27.05.2026 | 85,36 | 85,38 | 82,60 | 83,68 | -1,46% | 2.096.198,00 |
| 26.05.2026 | 84,88 | 85,18 | 83,76 | 84,92 | -0,12% | 2.148.952,00 |
| 25.05.2026 | 84,73 | 85,16 | 84,32 | 85,02 | 1,46% | - |
| 22.05.2026 | 83,00 | 84,02 | 82,74 | 83,80 | 1,92% | 1.577.414,00 |
| 21.05.2026 | 81,30 | 82,44 | 81,26 | 82,22 | 1,08% | 1.978.026,00 |
| 20.05.2026 | 79,88 | 82,22 | 79,88 | 81,34 | 2,08% | 2.612.835,00 |
| 19.05.2026 | 80,56 | 81,84 | 78,84 | 79,68 | -1,70% | 2.448.464,00 |
| 18.05.2026 | 81,22 | 82,74 | 80,54 | 81,06 | -1,19% | 2.110.582,00 |
| 15.05.2026 | 81,70 | 82,04 | 80,78 | 82,04 | -2,85% | 3.422.852,00 |
| 14.05.2026 | 84,05 | 84,53 | 83,67 | 84,45 | 1,92% | - |
| 13.05.2026 | 82,30 | 83,12 | 81,84 | 82,86 | 2,09% | 1.867.924,00 |
| 12.05.2026 | 82,52 | 83,70 | 80,88 | 81,16 | -2,87% | 2.240.430,00 |
| 11.05.2026 | 82,64 | 83,64 | 82,08 | 83,56 | 1,88% | 2.772.674,00 |
| 08.05.2026 | 80,90 | 82,50 | 80,82 | 82,02 | 0,98% | 1.759.392,00 |
| 07.05.2026 | 82,56 | 83,48 | 81,22 | 81,22 | -1,43% | 2.454.580,00 |
| 06.05.2026 | 81,50 | 83,06 | 81,26 | 82,40 | 2,26% | 2.891.883,00 |
| 05.05.2026 | 78,38 | 80,78 | 78,26 | 80,58 | 2,75% | 2.083.684,00 |
| 04.05.2026 | 78,50 | 79,72 | 78,24 | 78,42 | -0,03% | 2.620.687,00 |
| 30.04.2026 | 75,94 | 78,72 | 75,82 | 78,44 | 2,30% | 2.289.706,00 |
| 29.04.2026 | 76,24 | 77,12 | 76,24 | 76,68 | 0,34% | 1.786.597,00 |
| 28.04.2026 | 77,54 | 77,74 | 76,06 | 76,42 | -1,55% | 2.276.436,00 |
| 27.04.2026 | 78,00 | 78,66 | 77,00 | 77,62 | -0,36% | 2.866.430,00 |
| 24.04.2026 | 77,10 | 77,96 | 76,40 | 77,90 | -0,26% | 2.352.007,00 |
| 23.04.2026 | 76,50 | 78,60 | 76,28 | 78,10 | 1,80% | 2.856.498,00 |
| 22.04.2026 | 78,20 | 78,82 | 75,28 | 76,72 | 3,40% | 3.564.297,00 |
| 21.04.2026 | 74,88 | 74,92 | 73,58 | 74,20 | -0,08% | 2.709.877,00 |
| 20.04.2026 | 74,26 | 74,68 | 73,80 | 74,26 | -1,62% | 3.083.678,00 |
| 17.04.2026 | 72,00 | 75,48 | 72,00 | 75,48 | 4,20% | 4.595.561,00 |
| 16.04.2026 | 72,90 | 73,00 | 72,06 | 72,44 | 0,06% | 1.520.108,00 |
| 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 |