44,212CHF
5,97%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,56 | 44,40 | 43,54 | 44,33 | 6,26% | 6.713.171,00 |
| 17.04.2024 | 41,45 | 41,99 | 41,45 | 41,72 | 0,65% | 2.761.254,00 |
| 16.04.2024 | 41,70 | 41,78 | 41,26 | 41,45 | -1,78% | 3.414.244,00 |
| 15.04.2024 | 41,82 | 42,69 | 41,69 | 42,20 | 0,79% | 3.025.968,00 |
| 12.04.2024 | 42,48 | 42,68 | 41,69 | 41,87 | -0,59% | 2.677.173,00 |
| 11.04.2024 | 42,38 | 42,63 | 41,62 | 42,12 | -0,66% | 2.903.534,00 |
| 10.04.2024 | 42,11 | 42,43 | 41,65 | 42,40 | 1,12% | 2.514.408,00 |
| 09.04.2024 | 42,05 | 42,38 | 41,77 | 41,93 | -0,38% | 2.643.835,00 |
| 08.04.2024 | 41,90 | 42,32 | 41,84 | 42,09 | 0,69% | 2.520.658,00 |
| 05.04.2024 | 41,79 | 41,83 | 41,26 | 41,80 | -1,25% | 2.933.139,00 |
| 04.04.2024 | 42,12 | 42,33 | 41,90 | 42,33 | 0,88% | 3.172.229,00 |
| 03.04.2024 | 41,70 | 42,05 | 41,61 | 41,96 | 0,74% | 3.325.272,00 |
| 02.04.2024 | 41,85 | 42,29 | 41,59 | 41,65 | -0,57% | 3.168.884,00 |
| 28.03.2024 | 42,05 | 42,19 | 41,82 | 41,89 | -0,33% | 3.129.983,00 |
| 27.03.2024 | 42,05 | 42,41 | 41,36 | 42,03 | -0,45% | 3.423.072,00 |
| 26.03.2024 | 41,80 | 42,36 | 41,71 | 42,22 | 0,98% | 2.943.150,00 |
| 25.03.2024 | 42,01 | 42,27 | 41,61 | 41,81 | -2,34% | 3.231.991,00 |
| 22.03.2024 | 42,73 | 42,94 | 42,33 | 42,81 | -0,14% | 3.390.825,00 |
| 21.03.2024 | 42,85 | 42,91 | 42,27 | 42,87 | 1,61% | 3.765.828,00 |
| 20.03.2024 | 42,10 | 42,57 | 41,94 | 42,19 | 0,62% | 3.282.915,00 |
| 19.03.2024 | 42,29 | 42,55 | 41,34 | 41,93 | -0,87% | 5.324.521,00 |
| 18.03.2024 | 42,42 | 42,47 | 42,19 | 42,30 | -0,24% | 3.170.244,00 |
| 15.03.2024 | 42,27 | 42,40 | 41,92 | 42,40 | 0,21% | 14.619.323,00 |
| 14.03.2024 | 42,15 | 42,72 | 42,09 | 42,31 | 0,62% | 5.325.771,00 |
| 13.03.2024 | 41,69 | 42,08 | 41,50 | 42,05 | 1,28% | 4.401.158,00 |
| 12.03.2024 | 41,02 | 41,52 | 40,69 | 41,52 | 1,39% | 4.394.509,00 |
| 11.03.2024 | 40,61 | 40,95 | 40,27 | 40,95 | -0,10% | 3.025.226,00 |
| 08.03.2024 | 40,79 | 41,06 | 40,76 | 40,99 | 0,37% | 4.069.419,00 |
| 07.03.2024 | 40,60 | 40,92 | 40,35 | 40,84 | 0,34% | 3.480.086,00 |
| 06.03.2024 | 40,32 | 40,70 | 40,17 | 40,70 | 0,79% | 2.951.136,00 |
| 05.03.2024 | 40,78 | 40,89 | 40,26 | 40,38 | -1,08% | 2.714.691,00 |
| 04.03.2024 | 40,70 | 40,82 | 40,52 | 40,82 | 0,20% | 2.880.288,00 |
| 01.03.2024 | 40,89 | 41,10 | 40,65 | 40,74 | 0,05% | 2.333.676,00 |
| 29.02.2024 | 40,35 | 40,72 | 40,33 | 40,72 | 0,92% | 5.427.356,00 |
| 28.02.2024 | 40,18 | 40,35 | 40,10 | 40,35 | 0,40% | 2.889.255,00 |
| 27.02.2024 | 40,34 | 40,46 | 40,01 | 40,19 | -0,37% | 2.526.448,00 |
| 26.02.2024 | 40,15 | 40,48 | 40,03 | 40,34 | -0,07% | 2.992.766,00 |
| 23.02.2024 | 39,98 | 40,62 | 39,31 | 40,37 | -0,62% | 3.059.851,00 |
| 22.02.2024 | 40,42 | 40,81 | 40,42 | 40,62 | 1,10% | 2.669.863,00 |
| 21.02.2024 | 40,12 | 40,31 | 39,85 | 40,18 | 0,07% | 2.185.464,00 |
| 20.02.2024 | 40,03 | 40,22 | 39,91 | 40,15 | 0,30% | 1.897.271,00 |
| 19.02.2024 | 39,71 | 40,05 | 39,59 | 40,03 | -0,02% | 2.135.191,00 |
| 16.02.2024 | 39,36 | 40,07 | 39,36 | 40,04 | 1,65% | 3.407.730,00 |
| 15.02.2024 | 39,26 | 39,53 | 39,13 | 39,39 | 1,21% | 3.363.302,00 |
| 14.02.2024 | 38,21 | 39,04 | 38,18 | 38,92 | 2,05% | 2.548.236,00 |
| 13.02.2024 | 38,50 | 38,60 | 37,79 | 38,14 | -0,75% | 3.019.237,00 |
| 12.02.2024 | 38,40 | 38,50 | 38,22 | 38,43 | 0,76% | 2.069.224,00 |
| 09.02.2024 | 38,03 | 38,30 | 38,01 | 38,14 | 0,26% | 1.630.977,00 |
| 08.02.2024 | 38,09 | 38,30 | 37,86 | 38,04 | 0,40% | 1.864.003,00 |
| 07.02.2024 | 37,58 | 38,05 | 37,54 | 37,89 | 0,88% | 2.249.002,00 |
| 06.02.2024 | 37,63 | 37,70 | 37,15 | 37,56 | 0,70% | 2.373.370,00 |
| 05.02.2024 | 37,71 | 37,77 | 37,10 | 37,30 | -1,24% | 3.029.993,00 |
| 02.02.2024 | 37,84 | 37,93 | 37,23 | 37,77 | 1,26% | 3.616.888,00 |
| 01.02.2024 | 36,60 | 37,71 | 36,47 | 37,30 | 1,66% | 4.050.181,00 |
| 31.01.2024 | 37,40 | 37,62 | 36,67 | 36,69 | -1,66% | 5.227.687,00 |
| 30.01.2024 | 37,20 | 37,35 | 37,07 | 37,31 | 0,97% | 2.437.790,00 |
| 29.01.2024 | 36,60 | 37,01 | 36,50 | 36,95 | 0,52% | 4.224.290,00 |
| 26.01.2024 | 36,31 | 36,77 | 36,24 | 36,76 | 0,49% | 2.168.594,00 |
| 25.01.2024 | 36,11 | 36,59 | 36,03 | 36,58 | 0,83% | 2.542.097,00 |
| 24.01.2024 | 36,45 | 36,51 | 35,99 | 36,28 | 0,95% | 2.352.757,00 |
| 23.01.2024 | 36,50 | 36,51 | 35,91 | 35,94 | -0,88% | 2.500.911,00 |
| 22.01.2024 | 35,66 | 36,35 | 35,66 | 36,26 | 2,78% | 3.410.554,00 |
| 19.01.2024 | 36,07 | 36,30 | 35,15 | 35,28 | -3,66% | 7.465.675,00 |
| 18.01.2024 | 36,14 | 36,62 | 35,98 | 36,62 | 1,44% | 2.527.249,00 |
| 17.01.2024 | 35,90 | 36,11 | 35,75 | 36,10 | -0,58% | 2.637.629,00 |
| 16.01.2024 | 36,25 | 36,42 | 36,08 | 36,31 | -0,30% | 1.727.731,00 |
| 15.01.2024 | 36,54 | 36,68 | 36,37 | 36,42 | -0,55% | 1.491.268,00 |
| 12.01.2024 | 36,49 | 36,76 | 36,36 | 36,62 | 0,94% | 2.270.106,00 |
| 11.01.2024 | 36,56 | 36,81 | 36,18 | 36,28 | -0,19% | 2.005.136,00 |
| 10.01.2024 | 36,26 | 36,48 | 36,23 | 36,35 | 0,41% | 2.471.410,00 |
| 09.01.2024 | 36,33 | 36,37 | 36,00 | 36,20 | -0,28% | 2.304.037,00 |
| 08.01.2024 | 35,83 | 36,30 | 35,77 | 36,30 | 0,89% | 2.224.328,00 |
| 05.01.2024 | 36,25 | 36,32 | 35,71 | 35,98 | -1,34% | 2.519.254,00 |
| 04.01.2024 | 35,99 | 36,52 | 35,95 | 36,47 | 0,97% | 3.560.633,00 |
| 03.01.2024 | 37,26 | 37,26 | 35,95 | 36,12 | -3,16% | 4.365.665,00 |
| 29.12.2023 | 37,24 | 37,32 | 37,12 | 37,30 | 0,67% | 1.810.717,00 |
| 28.12.2023 | 37,31 | 37,37 | 37,04 | 37,05 | -0,67% | 1.593.899,00 |
| 27.12.2023 | 37,31 | 37,41 | 37,11 | 37,30 | 0,11% | 1.708.447,00 |
| 22.12.2023 | 37,20 | 37,36 | 37,15 | 37,26 | -0,08% | 1.729.441,00 |
| 21.12.2023 | 37,41 | 37,49 | 37,11 | 37,29 | -0,59% | 2.304.783,00 |
| 20.12.2023 | 37,64 | 37,67 | 37,38 | 37,51 | -0,16% | 2.893.059,00 |
| 19.12.2023 | 37,28 | 37,75 | 37,24 | 37,57 | 0,32% | 2.525.242,00 |
| 18.12.2023 | 37,50 | 37,78 | 37,22 | 37,45 | -0,85% | 3.098.389,00 |
| 15.12.2023 | 37,59 | 37,87 | 37,50 | 37,77 | 0,85% | 7.513.141,00 |
| 14.12.2023 | 37,44 | 37,56 | 37,16 | 37,45 | 1,33% | 3.683.592,00 |
| 13.12.2023 | 37,00 | 37,39 | 36,96 | 36,96 | 0,14% | 3.199.606,00 |
| 12.12.2023 | 37,00 | 37,07 | 36,69 | 36,91 | -0,16% | 4.706.395,00 |
| 11.12.2023 | 36,38 | 36,97 | 36,22 | 36,97 | 2,78% | 3.629.907,00 |
| 08.12.2023 | 35,55 | 36,11 | 35,48 | 35,97 | 1,32% | 2.794.675,00 |
| 07.12.2023 | 35,40 | 35,59 | 35,28 | 35,50 | 0,11% | 2.015.850,00 |
| 06.12.2023 | 35,42 | 35,66 | 35,26 | 35,46 | 0,23% | 3.366.563,00 |
| 05.12.2023 | 34,56 | 35,42 | 34,56 | 35,38 | 1,49% | 2.860.494,00 |
| 04.12.2023 | 35,12 | 35,15 | 34,72 | 34,86 | -0,91% | 2.588.015,00 |
| 01.12.2023 | 34,90 | 35,32 | 34,90 | 35,18 | 1,35% | 3.021.139,00 |
| 30.11.2023 | 34,23 | 34,93 | 34,21 | 34,71 | 1,82% | 7.931.635,00 |
| 29.11.2023 | 33,89 | 34,21 | 33,86 | 34,09 | 0,62% | 2.427.047,00 |
| 28.11.2023 | 33,77 | 33,94 | 33,73 | 33,88 | -0,03% | 3.361.084,00 |
| 27.11.2023 | 34,00 | 34,10 | 33,72 | 33,89 | -0,70% | 2.628.719,00 |
| 24.11.2023 | 33,92 | 34,18 | 33,81 | 34,13 | 0,71% | 1.752.202,00 |
| 23.11.2023 | 34,00 | 34,10 | 33,86 | 33,89 | -0,21% | 1.309.412,00 |