53,210€
-0,58%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 53,52 | 53,57 | 53,04 | 53,21 | -0,58% | 182,00 |
| 14.11.2024 | 53,07 | 53,83 | 52,99 | 53,52 | 0,85% | 233,00 |
| 13.11.2024 | 52,63 | 53,12 | 52,55 | 53,07 | 0,68% | 416,00 |
| 12.11.2024 | 53,70 | 54,05 | 52,67 | 52,71 | -2,73% | 673,00 |
| 11.11.2024 | 53,23 | 54,42 | 53,23 | 54,19 | 1,90% | 1.153,00 |
| 08.11.2024 | 53,35 | 53,84 | 52,80 | 53,18 | -0,43% | 526,00 |
| 07.11.2024 | 53,43 | 53,62 | 52,49 | 53,41 | -0,11% | 1.798,00 |
| 06.11.2024 | 52,16 | 54,86 | 52,16 | 53,47 | 1,89% | 582,00 |
| 05.11.2024 | 51,47 | 52,48 | 51,05 | 52,48 | 1,90% | 26,00 |
| 04.11.2024 | 51,33 | 51,66 | 51,20 | 51,50 | 0,33% | 98,00 |
| 01.11.2024 | 51,05 | 51,52 | 51,02 | 51,33 | 0,49% | 198,00 |
| 31.10.2024 | 51,53 | 51,53 | 50,70 | 51,08 | -0,80% | 1.292,00 |
| 30.10.2024 | 51,88 | 52,18 | 51,33 | 51,49 | -0,94% | 9.508,00 |
| 29.10.2024 | 52,42 | 52,53 | 51,78 | 51,98 | -0,91% | 887,00 |
| 28.10.2024 | 51,99 | 52,54 | 51,80 | 52,46 | 1,06% | 65,00 |
| 25.10.2024 | 51,55 | 52,14 | 51,55 | 51,91 | 0,45% | 159,00 |
| 24.10.2024 | 51,83 | 52,20 | 51,50 | 51,68 | -0,35% | 1.833,00 |
| 23.10.2024 | 52,45 | 52,48 | 51,58 | 51,86 | -1,03% | 35,00 |
| 22.10.2024 | 52,50 | 52,50 | 51,69 | 52,40 | -0,04% | 933,00 |
| 21.10.2024 | 52,85 | 52,88 | 52,28 | 52,42 | -0,87% | 390,00 |
| 18.10.2024 | 53,69 | 53,69 | 52,53 | 52,88 | -1,51% | 338,00 |
| 17.10.2024 | 52,14 | 54,51 | 51,86 | 53,69 | 2,93% | 437,00 |
| 16.10.2024 | 52,77 | 52,80 | 52,02 | 52,16 | -1,16% | 335,00 |
| 15.10.2024 | 53,70 | 54,31 | 52,53 | 52,77 | -1,68% | 511,00 |
| 14.10.2024 | 53,03 | 53,74 | 53,03 | 53,67 | 1,11% | 99,00 |
| 11.10.2024 | 52,66 | 53,24 | 52,39 | 53,08 | 0,80% | 35,00 |
| 10.10.2024 | 53,04 | 53,06 | 52,19 | 52,66 | -0,72% | 70,00 |
| 09.10.2024 | 52,53 | 53,07 | 52,34 | 53,04 | 1,03% | 52,00 |
| 08.10.2024 | 52,00 | 52,77 | 51,85 | 52,50 | 0,90% | 286,00 |
| 07.10.2024 | 52,24 | 52,50 | 51,63 | 52,03 | -0,40% | 260,00 |
| 04.10.2024 | 52,15 | 52,55 | 51,42 | 52,24 | 0,42% | 165,00 |
| 03.10.2024 | 52,20 | 52,54 | 51,85 | 52,02 | -1,12% | 35,00 |
| 02.10.2024 | 52,32 | 52,95 | 52,15 | 52,61 | 0,55% | 82,00 |
| 01.10.2024 | 52,12 | 53,23 | 52,12 | 52,32 | 0,38% | 535,00 |
| 30.09.2024 | 52,52 | 52,60 | 51,49 | 52,12 | -0,65% | 60,00 |
| 27.09.2024 | 53,19 | 53,19 | 52,34 | 52,46 | -1,30% | 606,00 |
| 26.09.2024 | 52,28 | 53,43 | 52,28 | 53,15 | 1,61% | 1.159,00 |
| 25.09.2024 | 51,49 | 52,41 | 51,18 | 52,31 | 1,59% | 115,00 |
| 24.09.2024 | 51,27 | 51,85 | 50,67 | 51,49 | 0,70% | 1.501,00 |
| 23.09.2024 | 50,57 | 51,33 | 50,52 | 51,13 | 1,17% | 166,00 |
| 20.09.2024 | 51,42 | 51,78 | 50,51 | 50,54 | -1,63% | 35,00 |
| 19.09.2024 | 50,79 | 51,69 | 50,69 | 51,38 | 1,56% | 294,00 |
| 18.09.2024 | 50,77 | 50,88 | 50,35 | 50,59 | -0,39% | 406,00 |
| 17.09.2024 | 49,94 | 51,05 | 49,90 | 50,79 | 1,71% | 22,00 |
| 16.09.2024 | 50,08 | 50,21 | 49,65 | 49,94 | -0,28% | 221,00 |
| 13.09.2024 | 49,92 | 50,18 | 49,84 | 50,08 | 0,37% | 114,00 |
| 12.09.2024 | 49,44 | 50,23 | 49,15 | 49,89 | 0,98% | 557,00 |
| 11.09.2024 | 49,31 | 49,77 | 48,92 | 49,41 | 0,03% | 301,00 |
| 10.09.2024 | 49,22 | 49,62 | 48,96 | 49,39 | 0,25% | 21,00 |
| 09.09.2024 | 48,33 | 49,52 | 48,33 | 49,27 | 2,03% | 249,00 |
| 06.09.2024 | 49,36 | 49,52 | 48,24 | 48,29 | -2,23% | 200,00 |
| 05.09.2024 | 50,28 | 50,41 | 49,31 | 49,39 | -1,78% | 80,00 |
| 04.09.2024 | 50,93 | 51,07 | 49,22 | 50,28 | -1,82% | 503,00 |
| 03.09.2024 | 51,96 | 52,22 | 51,09 | 51,21 | -1,44% | 116,00 |
| 02.09.2024 | 51,72 | 51,97 | 51,01 | 51,96 | 0,31% | 203,00 |
| 30.08.2024 | 51,60 | 51,85 | 51,35 | 51,80 | 0,50% | 59,00 |
| 29.08.2024 | 51,14 | 51,83 | 51,02 | 51,54 | 0,86% | 181,00 |
| 28.08.2024 | 50,79 | 51,52 | 50,69 | 51,10 | 0,61% | 39,00 |
| 27.08.2024 | 50,77 | 50,87 | 50,17 | 50,79 | 0,12% | 60,00 |
| 26.08.2024 | 50,60 | 50,95 | 50,55 | 50,73 | 0,10% | 492,00 |
| 23.08.2024 | 50,84 | 50,92 | 50,36 | 50,68 | -0,08% | - |
| 22.08.2024 | 50,37 | 50,85 | 50,37 | 50,72 | 0,46% | 213,00 |
| 21.08.2024 | 50,31 | 50,53 | 50,25 | 50,49 | 0,36% | 2.287,00 |
| 20.08.2024 | 50,11 | 50,70 | 50,11 | 50,31 | 0,40% | 179,00 |
| 19.08.2024 | 49,46 | 50,16 | 49,43 | 50,11 | 1,23% | 194,00 |
| 16.08.2024 | 49,41 | 49,80 | 49,33 | 49,50 | 0,26% | 140,00 |
| 15.08.2024 | 48,84 | 49,49 | 48,74 | 49,37 | 1,10% | 200,00 |
| 14.08.2024 | 48,31 | 48,97 | 48,31 | 48,84 | 1,09% | 67,00 |
| 13.08.2024 | 47,80 | 48,56 | 47,76 | 48,31 | 1,30% | 50,00 |
| 12.08.2024 | 47,63 | 48,21 | 47,63 | 47,69 | 0,21% | 633,00 |
| 09.08.2024 | 47,50 | 48,42 | 47,43 | 47,59 | 0,03% | 503,00 |
| 08.08.2024 | 46,96 | 48,15 | 46,87 | 47,58 | 1,65% | 294,00 |
| 07.08.2024 | 46,71 | 47,84 | 46,45 | 46,81 | 1,09% | 957,00 |
| 06.08.2024 | 46,69 | 47,44 | 46,26 | 46,30 | -0,99% | 207,00 |
| 05.08.2024 | 46,73 | 47,05 | 45,71 | 46,77 | -1,09% | 4.007,00 |
| 02.08.2024 | 49,85 | 49,95 | 47,22 | 47,28 | -5,55% | 2.223,00 |
| 01.08.2024 | 51,28 | 51,68 | 49,93 | 50,06 | -2,38% | 2.840,00 |
| 31.07.2024 | 50,21 | 51,34 | 50,20 | 51,28 | 2,25% | 1.785,00 |
| 30.07.2024 | 49,89 | 50,48 | 49,79 | 50,15 | 0,52% | 357,00 |
| 29.07.2024 | 50,37 | 50,55 | 49,77 | 49,89 | -0,84% | 339,00 |
| 26.07.2024 | 49,32 | 50,42 | 49,27 | 50,32 | 2,03% | 100,00 |
| 25.07.2024 | 50,31 | 50,31 | 48,58 | 49,32 | -2,09% | 186,00 |
| 24.07.2024 | 50,85 | 51,43 | 50,18 | 50,37 | -1,49% | 489,00 |
| 23.07.2024 | 50,45 | 51,13 | 50,40 | 51,13 | 1,29% | 870,00 |
| 22.07.2024 | 49,99 | 50,66 | 49,88 | 50,48 | 0,98% | 579,00 |
| 19.07.2024 | 50,15 | 50,39 | 49,63 | 49,99 | -0,40% | 1.176,00 |
| 18.07.2024 | 52,84 | 52,95 | 49,24 | 50,19 | -5,02% | 3.602,00 |
| 17.07.2024 | 53,11 | 53,16 | 52,52 | 52,84 | -0,66% | 540,00 |
| 16.07.2024 | 52,89 | 53,19 | 52,49 | 53,19 | 0,57% | 327,00 |
| 15.07.2024 | 53,21 | 53,82 | 52,84 | 52,89 | -0,60% | 212,00 |
| 12.07.2024 | 52,33 | 53,27 | 51,92 | 53,21 | 1,78% | 245,00 |
| 11.07.2024 | 51,81 | 52,37 | 51,70 | 52,28 | 0,91% | 1.115,00 |
| 10.07.2024 | 51,44 | 51,81 | 51,17 | 51,81 | 0,72% | 1.231,00 |
| 09.07.2024 | 51,74 | 52,04 | 51,01 | 51,44 | -0,58% | 1.023,00 |
| 08.07.2024 | 51,33 | 51,89 | 51,33 | 51,74 | 0,80% | 127,00 |
| 05.07.2024 | 51,98 | 52,25 | 51,13 | 51,33 | -1,29% | 1.271,00 |
| 04.07.2024 | 51,75 | 52,18 | 51,61 | 52,00 | 0,42% | 1.195,00 |
| 03.07.2024 | 51,35 | 51,87 | 51,31 | 51,78 | 0,96% | 228,00 |
| 02.07.2024 | 51,98 | 51,98 | 50,80 | 51,29 | -1,33% | 1.503,00 |
| 01.07.2024 | 51,91 | 52,19 | 51,63 | 51,98 | 0,44% | 1.955,00 |