90,520€
1,66%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 75,01 | 75,45 | 74,72 | 75,19 | 0,41% | 1.115,00 |
| 09.02.2026 | 73,37 | 74,96 | 73,15 | 74,88 | 2,59% | 1.457,00 |
| 06.02.2026 | 72,95 | 74,38 | 71,73 | 72,99 | 0,56% | 353,00 |
| 05.02.2026 | 73,48 | 73,94 | 71,76 | 72,58 | -0,43% | 769,00 |
| 04.02.2026 | 74,22 | 75,11 | 72,89 | 72,89 | -1,45% | 2.108,00 |
| 03.02.2026 | 73,87 | 75,19 | 73,03 | 73,96 | 0,45% | 1.358,00 |
| 02.02.2026 | 70,98 | 73,91 | 70,98 | 73,63 | 1,08% | 1.419,00 |
| 30.01.2026 | 72,69 | 73,12 | 72,05 | 72,84 | 0,04% | 1.181,00 |
| 29.01.2026 | 68,87 | 74,22 | 68,87 | 72,81 | 9,00% | 3.628,00 |
| 28.01.2026 | 67,73 | 68,03 | 66,44 | 66,80 | -0,39% | 1.655,00 |
| 27.01.2026 | 65,57 | 67,24 | 65,54 | 67,06 | 2,40% | 1.302,00 |
| 26.01.2026 | 64,70 | 65,59 | 64,38 | 65,49 | 1,05% | 1.220,00 |
| 23.01.2026 | 64,22 | 64,91 | 63,60 | 64,81 | 0,70% | 1.208,00 |
| 22.01.2026 | 64,65 | 65,13 | 64,11 | 64,36 | -0,39% | 1.214,00 |
| 21.01.2026 | 64,55 | 64,80 | 63,55 | 64,61 | 0,25% | 846,00 |
| 20.01.2026 | 64,59 | 64,73 | 63,40 | 64,45 | -0,49% | 1.110,00 |
| 19.01.2026 | 65,63 | 65,63 | 64,48 | 64,77 | -2,23% | 2.397,00 |
| 16.01.2026 | 66,34 | 66,47 | 65,71 | 66,25 | -0,05% | 818,00 |
| 15.01.2026 | 64,90 | 66,36 | 64,76 | 66,28 | 2,73% | 1.603,00 |
| 14.01.2026 | 65,57 | 65,69 | 64,43 | 64,52 | -1,69% | 3.355,00 |
| 13.01.2026 | 65,13 | 65,77 | 64,44 | 65,63 | 0,83% | 1.676,00 |
| 12.01.2026 | 64,84 | 65,22 | 64,39 | 65,09 | 0,82% | 4.390,00 |
| 09.01.2026 | 63,49 | 64,61 | 63,22 | 64,56 | 1,54% | 1.662,00 |
| 08.01.2026 | 66,22 | 66,37 | 63,53 | 63,58 | -3,18% | 2.194,00 |
| 07.01.2026 | 66,01 | 66,85 | 65,10 | 65,67 | -0,27% | 5.503,00 |
| 06.01.2026 | 67,03 | 67,27 | 64,42 | 65,85 | -0,27% | 10.057,00 |
| 05.01.2026 | 63,77 | 66,53 | 63,76 | 66,03 | 4,71% | 2.571,00 |
| 02.01.2026 | 63,65 | 63,99 | 61,89 | 63,06 | -1,10% | 1.889,00 |
| 30.12.2025 | 63,49 | 63,85 | 63,34 | 63,76 | 0,41% | 880,00 |
| 29.12.2025 | 64,01 | 64,01 | 63,16 | 63,50 | 0,03% | 987,00 |
| 23.12.2025 | 63,33 | 63,69 | 63,00 | 63,48 | 0,49% | 1.399,00 |
| 22.12.2025 | 62,79 | 63,23 | 62,60 | 63,17 | 0,67% | 522,00 |
| 19.12.2025 | 62,27 | 62,81 | 61,99 | 62,75 | 0,84% | 1.757,00 |
| 18.12.2025 | 61,55 | 62,43 | 61,11 | 62,23 | 1,37% | 3.501,00 |
| 17.12.2025 | 62,56 | 62,77 | 61,34 | 61,39 | -1,81% | 1.724,00 |
| 16.12.2025 | 62,60 | 62,73 | 62,03 | 62,52 | -0,64% | 1.085,00 |
| 15.12.2025 | 62,45 | 63,00 | 62,42 | 62,92 | 0,88% | 397,00 |
| 12.12.2025 | 63,06 | 63,99 | 62,02 | 62,37 | -0,84% | 826,00 |
| 11.12.2025 | 62,46 | 63,33 | 62,35 | 62,90 | 0,05% | 578,00 |
| 10.12.2025 | 62,51 | 63,18 | 62,34 | 62,87 | 0,16% | 1.435,00 |
| 09.12.2025 | 63,41 | 63,49 | 62,30 | 62,77 | -0,57% | 1.487,00 |
| 08.12.2025 | 62,53 | 63,34 | 62,46 | 63,13 | 0,83% | 2.229,00 |
| 05.12.2025 | 62,75 | 63,07 | 62,21 | 62,61 | 0,03% | 2.461,00 |