81,100€
-1,70%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 83,29 | 83,76 | 80,92 | 81,10 | -1,70% | 3.223,00 |
| 15.10.2026 | 82,40 | 82,50 | 82,40 | 82,50 | -2,16% | - |
| 14.10.2026 | 85,53 | 86,78 | 84,14 | 84,32 | -1,61% | 2.004,00 |
| 13.10.2026 | 85,38 | 87,17 | 84,58 | 85,70 | -0,16% | 2.542,00 |
| 12.10.2026 | 86,25 | 86,34 | 85,53 | 85,84 | 0,07% | 1.006,00 |
| 09.10.2026 | 84,91 | 85,82 | 84,28 | 85,78 | 1,42% | 1.173,00 |
| 08.10.2026 | 85,59 | 85,67 | 84,28 | 84,58 | -1,54% | 2.040,00 |
| 07.10.2026 | 87,70 | 88,06 | 85,60 | 85,90 | -2,07% | 1.842,00 |
| 06.10.2026 | 88,15 | 88,51 | 87,21 | 87,72 | -0,50% | 610,00 |
| 05.10.2026 | 87,72 | 89,13 | 86,70 | 88,16 | 0,30% | 761,00 |
| 02.10.2026 | 85,55 | 88,33 | 85,33 | 87,90 | 2,90% | 1.508,00 |
| 01.10.2026 | 84,45 | 85,44 | 83,45 | 85,42 | 2,05% | 1.300,00 |
| 30.09.2026 | 86,02 | 86,13 | 83,60 | 83,70 | -2,38% | 927,00 |
| 29.09.2026 | 84,46 | 86,22 | 84,36 | 85,74 | 1,11% | 1.226,00 |
| 28.09.2026 | 84,62 | 85,93 | 83,92 | 84,80 | -0,40% | 3.052,00 |
| 25.09.2026 | 86,02 | 87,24 | 84,26 | 85,14 | -0,75% | 1.424,00 |
| 24.09.2026 | 87,51 | 87,97 | 85,30 | 85,78 | -2,08% | 461,00 |
| 23.09.2026 | 88,76 | 89,13 | 87,16 | 87,60 | -1,20% | 1.409,00 |
| 22.09.2026 | 87,43 | 88,99 | 87,07 | 88,66 | 1,40% | 940,00 |
| 21.09.2026 | 85,37 | 87,57 | 85,21 | 87,44 | 3,19% | 1.109,00 |
| 18.09.2026 | 83,97 | 85,66 | 83,79 | 84,74 | 1,03% | 1.923,00 |
| 17.09.2026 | 82,91 | 84,80 | 82,82 | 83,88 | 1,78% | 2.302,00 |
| 16.09.2026 | 81,41 | 83,07 | 80,61 | 82,41 | 1,42% | 242,00 |
| 15.09.2026 | 80,12 | 81,39 | 79,61 | 81,26 | 1,22% | 1.638,00 |
| 14.09.2026 | 82,83 | 82,87 | 79,33 | 80,28 | -3,39% | 2.301,00 |
| 11.09.2026 | 82,58 | 83,83 | 82,44 | 83,10 | 1,00% | 1.839,00 |
| 10.09.2026 | 83,82 | 83,86 | 81,93 | 82,28 | -1,01% | 1.064,00 |
| 09.09.2026 | 85,74 | 85,90 | 83,08 | 83,12 | -2,92% | 1.606,00 |
| 08.09.2026 | 83,83 | 86,17 | 83,55 | 85,62 | 2,03% | 370,00 |
| 07.09.2026 | 83,02 | 84,35 | 82,74 | 83,92 | 1,50% | 300,00 |
| 04.09.2026 | 82,47 | 82,94 | 81,61 | 82,68 | 0,24% | 581,00 |
| 03.09.2026 | 82,28 | 82,93 | 81,30 | 82,48 | 0,15% | 1.131,00 |
| 02.09.2026 | 82,50 | 82,92 | 81,50 | 82,36 | -0,27% | 3.072,00 |
| 01.09.2026 | 83,99 | 84,46 | 82,22 | 82,58 | -1,57% | 1.402,00 |
| 31.08.2026 | 85,15 | 85,49 | 83,78 | 83,90 | -1,60% | 3.300,00 |
| 28.08.2026 | 84,86 | 86,27 | 84,47 | 85,26 | 0,64% | 1.455,00 |
| 27.08.2026 | 85,13 | 85,95 | 84,22 | 84,72 | -0,12% | 4.528,00 |
| 26.08.2026 | 84,93 | 85,27 | 84,25 | 84,82 | -0,38% | 502,00 |
| 25.08.2026 | 83,05 | 85,71 | 83,04 | 85,14 | 2,15% | 4.070,00 |
| 24.08.2026 | 85,95 | 85,99 | 82,98 | 83,35 | -2,70% | 1.470,00 |
| 21.08.2026 | 85,49 | 86,61 | 85,18 | 85,66 | 0,43% | 231,00 |
| 20.08.2026 | 85,32 | 85,77 | 85,05 | 85,29 | -1,33% | 335,00 |
| 19.08.2026 | 85,41 | 87,19 | 85,33 | 86,44 | -1,94% | 442,00 |
| 05.05.2026 | 85,37 | 89,00 | 85,17 | 88,15 | 3,67% | 3.586,00 |
| 04.05.2026 | 85,98 | 86,92 | 84,79 | 85,03 | -0,76% | 1.390,00 |
| 30.04.2026 | 82,11 | 85,88 | 81,81 | 85,68 | 3,58% | 721,00 |
| 29.04.2026 | 83,10 | 83,45 | 82,42 | 82,72 | 0,32% | 1.101,00 |
| 28.04.2026 | 84,03 | 84,24 | 82,27 | 82,46 | -2,23% | 1.067,00 |
| 27.04.2026 | 84,55 | 85,38 | 83,61 | 84,34 | -0,73% | 2.606,00 |
| 24.04.2026 | 84,50 | 85,32 | 83,10 | 84,96 | 0,66% | 1.342,00 |
| 23.04.2026 | 84,60 | 85,67 | 83,07 | 84,40 | 0,74% | 2.319,00 |
| 22.04.2026 | 85,62 | 87,02 | 81,99 | 83,78 | 4,53% | 3.013,00 |
| 21.04.2026 | 81,07 | 81,69 | 80,10 | 80,15 | -1,37% | 727,00 |
| 20.04.2026 | 80,71 | 81,33 | 80,18 | 81,26 | -0,66% | 827,00 |
| 17.04.2026 | 78,44 | 82,12 | 78,10 | 81,80 | 4,62% | 1.387,00 |
| 16.04.2026 | 78,48 | 79,11 | 77,97 | 78,19 | -0,19% | 2.742,00 |
| 15.04.2026 | 78,02 | 78,80 | 78,02 | 78,34 | -0,05% | 973,00 |
| 14.04.2026 | 77,92 | 78,92 | 77,54 | 78,38 | 0,28% | 1.555,00 |
| 13.04.2026 | 76,51 | 78,18 | 76,20 | 78,16 | 1,15% | 2.724,00 |
| 10.04.2026 | 76,96 | 78,08 | 76,36 | 77,27 | 0,43% | 1.460,00 |
| 09.04.2026 | 75,76 | 77,00 | 75,46 | 76,94 | 0,87% | 2.387,00 |
| 08.04.2026 | 72,99 | 76,48 | 72,96 | 76,28 | 7,20% | 2.434,00 |
| 07.04.2026 | 70,99 | 71,74 | 69,82 | 71,16 | -0,46% | 788,00 |
| 02.04.2026 | 70,26 | 71,84 | 69,70 | 71,49 | -0,57% | 1.609,00 |
| 01.04.2026 | 70,10 | 72,22 | 70,08 | 71,90 | 3,08% | 3.334,00 |
| 31.03.2026 | 68,49 | 69,78 | 67,25 | 69,75 | 3,27% | 656,00 |
| 30.03.2026 | 67,92 | 69,25 | 67,28 | 67,54 | -0,65% | 3.317,00 |
| 27.03.2026 | 70,50 | 70,79 | 67,56 | 67,98 | -3,30% | 2.679,00 |
| 26.03.2026 | 72,49 | 72,93 | 70,10 | 70,30 | -3,62% | 630,00 |
| 25.03.2026 | 72,08 | 73,36 | 71,86 | 72,94 | 1,05% | 902,00 |
| 24.03.2026 | 70,85 | 72,39 | 69,58 | 72,18 | 0,75% | 330,00 |
| 23.03.2026 | 68,52 | 72,16 | 67,46 | 71,64 | 2,17% | 1.972,00 |
| 20.03.2026 | 72,19 | 72,99 | 69,72 | 70,12 | -2,19% | 1.241,00 |
| 19.03.2026 | 73,41 | 73,56 | 71,07 | 71,69 | -2,04% | 1.738,00 |
| 18.03.2026 | 74,24 | 75,59 | 73,14 | 73,18 | -0,29% | 3.701,00 |
| 17.03.2026 | 72,94 | 74,00 | 72,47 | 73,39 | -0,12% | 554,00 |
| 16.03.2026 | 73,75 | 74,04 | 72,42 | 73,48 | 0,40% | 516,00 |
| 13.03.2026 | 74,62 | 75,36 | 73,19 | 73,19 | -1,94% | 934,00 |
| 12.03.2026 | 74,32 | 75,50 | 73,72 | 74,64 | -0,45% | 1.571,00 |
| 11.03.2026 | 75,10 | 75,28 | 73,97 | 74,98 | 0,01% | 566,00 |
| 10.03.2026 | 74,41 | 75,96 | 73,82 | 74,97 | 2,18% | 1.208,00 |
| 09.03.2026 | 72,02 | 73,83 | 69,94 | 73,37 | -0,54% | 4.190,00 |
| 06.03.2026 | 73,90 | 74,26 | 72,10 | 73,77 | 0,90% | 3.240,00 |
| 05.03.2026 | 74,75 | 75,55 | 72,56 | 73,11 | -2,70% | 1.995,00 |
| 04.03.2026 | 74,05 | 75,64 | 73,70 | 75,14 | 0,55% | 2.826,00 |
| 03.03.2026 | 76,58 | 76,67 | 73,25 | 74,73 | -3,85% | 3.849,00 |
| 02.03.2026 | 79,21 | 79,51 | 76,53 | 77,72 | -1,60% | 1.886,00 |
| 27.02.2026 | 77,52 | 79,18 | 77,50 | 78,98 | 1,73% | 2.869,00 |
| 26.02.2026 | 78,00 | 78,86 | 76,89 | 77,64 | -0,65% | 2.441,00 |
| 25.02.2026 | 77,56 | 78,82 | 77,56 | 78,15 | 0,66% | 13.883,00 |
| 24.02.2026 | 76,23 | 77,71 | 76,01 | 77,64 | 1,77% | 4.795,00 |
| 23.02.2026 | 77,49 | 77,49 | 75,74 | 76,29 | -0,82% | 1.708,00 |
| 20.02.2026 | 76,93 | 77,50 | 76,28 | 76,92 | 0,42% | 1.536,00 |
| 19.02.2026 | 77,42 | 77,54 | 76,52 | 76,60 | -0,94% | 4.978,00 |
| 18.02.2026 | 76,77 | 77,65 | 76,10 | 77,33 | 0,87% | 3.155,00 |
| 17.02.2026 | 77,11 | 77,18 | 75,42 | 76,66 | -0,84% | 1.247,00 |
| 16.02.2026 | 77,28 | 77,43 | 76,91 | 77,31 | 0,73% | 1.106,00 |
| 13.02.2026 | 76,37 | 76,78 | 75,35 | 76,75 | 0,89% | 1.745,00 |
| 12.02.2026 | 76,07 | 77,27 | 75,80 | 76,07 | 0,13% | 2.822,00 |
| 11.02.2026 | 75,13 | 76,72 | 74,92 | 75,97 | 1,04% | 2.272,00 |