48,220€
-0,82%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,70 | 48,77 | 47,80 | 48,23 | -0,80% | 423,00 |
| 08.05.2025 | 47,61 | 48,78 | 47,48 | 48,62 | 2,12% | 900,00 |
| 07.05.2025 | 47,92 | 48,22 | 47,21 | 47,61 | -0,31% | 511,00 |
| 06.05.2025 | 48,67 | 48,79 | 47,36 | 47,76 | -2,02% | 613,00 |
| 05.05.2025 | 48,67 | 48,90 | 47,81 | 48,75 | 0,46% | 725,00 |
| 02.05.2025 | 46,58 | 50,01 | 46,47 | 48,52 | 4,92% | 361,00 |
| 30.04.2025 | 45,39 | 46,45 | 45,28 | 46,25 | 1,88% | 380,00 |
| 29.04.2025 | 46,27 | 46,38 | 45,19 | 45,39 | -1,99% | 1.536,00 |
| 28.04.2025 | 45,87 | 46,40 | 45,35 | 46,31 | 0,97% | 837,00 |
| 25.04.2025 | 45,14 | 46,12 | 45,09 | 45,87 | 1,81% | 405,00 |
| 24.04.2025 | 44,95 | 45,19 | 44,41 | 45,05 | 0,22% | 1.234,00 |
| 23.04.2025 | 45,06 | 45,76 | 44,74 | 44,95 | 1,32% | 227,00 |
| 22.04.2025 | 45,00 | 45,00 | 43,68 | 44,37 | -1,41% | 509,00 |
| 17.04.2025 | 46,87 | 46,87 | 44,86 | 45,00 | 0,48% | 292,00 |
| 16.04.2025 | 45,10 | 45,10 | 44,34 | 44,79 | -0,70% | 153,00 |
| 15.04.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | 120,00 |
| 14.04.2025 | 43,93 | 45,10 | 43,86 | 45,10 | 2,72% | 491,00 |
| 11.04.2025 | 44,95 | 44,95 | 42,29 | 43,91 | -1,78% | 465,00 |
| 10.04.2025 | 44,00 | 46,38 | 44,00 | 44,70 | 6,38% | 1.502,00 |
| 09.04.2025 | 42,58 | 43,28 | 41,54 | 42,02 | -4,27% | 997,00 |
| 08.04.2025 | 43,31 | 44,63 | 42,37 | 43,90 | 4,23% | 1.913,00 |
| 07.04.2025 | 41,54 | 44,17 | 39,96 | 42,12 | -2,43% | 1.762,00 |
| 04.04.2025 | 45,19 | 45,26 | 42,53 | 43,17 | -4,43% | 1.161,00 |
| 03.04.2025 | 47,02 | 47,18 | 45,13 | 45,17 | -5,09% | 959,00 |
| 02.04.2025 | 48,08 | 48,50 | 47,08 | 47,59 | -1,07% | 331,00 |
| 01.04.2025 | 47,43 | 48,18 | 47,34 | 48,10 | 1,09% | 317,00 |
| 31.03.2025 | 49,24 | 49,24 | 47,25 | 47,58 | -4,71% | 682,00 |
| 28.03.2025 | 49,98 | 49,98 | 49,93 | 49,93 | -1,27% | 162,00 |
| 27.03.2025 | 50,19 | 50,59 | 49,96 | 50,57 | -1,06% | 92,00 |
| 26.03.2025 | 52,18 | 52,61 | 50,95 | 51,11 | -2,05% | 424,00 |
| 25.03.2025 | 52,45 | 53,03 | 51,76 | 52,18 | -0,51% | 212,00 |
| 24.03.2025 | 52,59 | 52,88 | 52,22 | 52,45 | -0,27% | 128,00 |
| 21.03.2025 | 53,13 | 53,17 | 52,26 | 52,59 | -0,94% | 200,00 |
| 20.03.2025 | 53,41 | 53,79 | 52,63 | 53,09 | -0,60% | 150,00 |
| 19.03.2025 | 51,56 | 53,61 | 51,27 | 53,41 | 3,67% | 712,00 |
| 18.03.2025 | 51,39 | 52,07 | 51,32 | 51,52 | 0,14% | 343,00 |
| 17.03.2025 | 50,86 | 51,50 | 50,74 | 51,45 | 0,92% | 144,00 |
| 14.03.2025 | 50,05 | 51,20 | 49,98 | 50,98 | 1,86% | 450,00 |
| 13.03.2025 | 51,20 | 51,31 | 49,86 | 50,05 | -2,25% | 1.374,00 |
| 12.03.2025 | 51,11 | 51,83 | 50,91 | 51,20 | 0,59% | 782,00 |
| 11.03.2025 | 50,35 | 51,49 | 50,31 | 50,90 | 1,33% | 5.572,00 |
| 10.03.2025 | 52,02 | 52,06 | 50,08 | 50,23 | -3,52% | 310,00 |
| 07.03.2025 | 51,00 | 52,10 | 50,70 | 52,06 | 1,92% | 534,00 |
| 06.03.2025 | 50,99 | 51,58 | 50,29 | 51,08 | 0,33% | 1.731,00 |
| 05.03.2025 | 50,26 | 51,94 | 50,26 | 50,91 | 1,45% | 521,00 |
| 04.03.2025 | 51,69 | 51,81 | 49,69 | 50,18 | -3,02% | 2.134,00 |
| 03.03.2025 | 51,75 | 52,60 | 51,48 | 51,74 | -0,25% | 354,00 |
| 28.02.2025 | 52,32 | 52,32 | 51,34 | 51,87 | -0,92% | 1.234,00 |
| 27.02.2025 | 52,81 | 52,86 | 51,76 | 52,35 | -0,68% | 197,00 |
| 26.02.2025 | 52,47 | 53,37 | 52,35 | 52,71 | 0,69% | 802,00 |
| 25.02.2025 | 52,88 | 53,04 | 51,91 | 52,35 | -0,95% | 167,00 |
| 24.02.2025 | 55,55 | 55,99 | 52,76 | 52,85 | -4,89% | 228,00 |
| 21.02.2025 | 55,57 | 56,03 | 55,40 | 55,57 | -0,14% | 92,00 |
| 20.02.2025 | 55,19 | 56,56 | 55,19 | 55,65 | 0,83% | 306,00 |
| 19.02.2025 | 56,07 | 56,26 | 55,09 | 55,19 | -1,57% | 200,00 |
| 18.02.2025 | 55,07 | 56,12 | 54,76 | 56,07 | 1,82% | 781,00 |
| 17.02.2025 | 54,31 | 55,07 | 54,30 | 55,07 | 1,40% | 501,00 |
| 14.02.2025 | 54,31 | 54,66 | 54,02 | 54,31 | -0,07% | 1.479,00 |
| 13.02.2025 | 53,67 | 54,41 | 53,25 | 54,35 | 1,27% | 1.043,00 |
| 12.02.2025 | 53,71 | 54,84 | 52,70 | 53,67 | -0,07% | 1.398,00 |
| 11.02.2025 | 53,85 | 53,85 | 53,27 | 53,71 | -0,26% | 29,00 |
| 10.02.2025 | 53,13 | 53,85 | 52,52 | 53,85 | 1,72% | 1.420,00 |
| 07.02.2025 | 52,73 | 53,34 | 52,73 | 52,94 | 0,34% | 728,00 |
| 06.02.2025 | 52,33 | 52,88 | 52,19 | 52,76 | 1,00% | 115,00 |
| 05.02.2025 | 52,46 | 52,56 | 51,78 | 52,24 | -0,76% | 304,00 |
| 04.02.2025 | 52,04 | 52,72 | 51,49 | 52,64 | 1,15% | 219,00 |
| 03.02.2025 | 51,61 | 52,47 | 51,27 | 52,04 | -1,57% | 352,00 |
| 31.01.2025 | 52,85 | 53,57 | 52,54 | 52,87 | -0,04% | 58,00 |
| 30.01.2025 | 54,01 | 56,08 | 52,52 | 52,89 | -2,11% | 1.313,00 |
| 29.01.2025 | 53,23 | 54,70 | 53,17 | 54,03 | 1,62% | 1.097,00 |
| 28.01.2025 | 54,04 | 54,33 | 52,82 | 53,17 | -1,76% | 598,00 |
| 27.01.2025 | 56,34 | 56,54 | 53,32 | 54,12 | -4,52% | 1.565,00 |
| 24.01.2025 | 56,67 | 56,92 | 56,53 | 56,68 | -0,04% | 174,00 |
| 23.01.2025 | 56,49 | 56,86 | 56,29 | 56,70 | 0,37% | 1.021,00 |
| 22.01.2025 | 54,65 | 56,72 | 54,65 | 56,49 | 3,29% | 1.534,00 |
| 21.01.2025 | 53,85 | 54,72 | 53,72 | 54,69 | 1,41% | 365,00 |
| 20.01.2025 | 53,85 | 54,14 | 53,72 | 53,93 | 0,22% | 735,00 |
| 17.01.2025 | 52,80 | 53,95 | 52,77 | 53,81 | 1,91% | 430,00 |
| 16.01.2025 | 52,74 | 53,50 | 52,33 | 52,80 | 0,02% | 251,00 |
| 15.01.2025 | 51,95 | 52,88 | 51,88 | 52,79 | 1,62% | 1.060,00 |
| 14.01.2025 | 52,15 | 52,58 | 51,91 | 51,95 | -0,23% | 728,00 |
| 13.01.2025 | 52,34 | 52,39 | 51,60 | 52,07 | -0,76% | 375,00 |
| 10.01.2025 | 53,19 | 53,19 | 52,30 | 52,47 | -1,35% | - |
| 09.01.2025 | 53,12 | 53,47 | 52,86 | 53,19 | 0,08% | 136,00 |
| 08.01.2025 | 52,51 | 53,73 | 52,45 | 53,15 | 1,22% | 727,00 |
| 07.01.2025 | 52,55 | 52,89 | 51,88 | 52,51 | -0,04% | 263,00 |
| 06.01.2025 | 52,40 | 52,62 | 51,89 | 52,53 | 0,25% | 475,00 |
| 03.01.2025 | 51,80 | 52,84 | 51,80 | 52,40 | 1,16% | 1.030,00 |
| 02.01.2025 | 52,00 | 52,11 | 51,20 | 51,80 | -0,31% | 9.972,00 |
| 30.12.2024 | 52,56 | 52,59 | 51,88 | 51,96 | -1,09% | 213,00 |
| 27.12.2024 | 52,61 | 52,94 | 52,43 | 52,53 | -0,15% | 885,00 |
| 23.12.2024 | 52,61 | 52,89 | 52,28 | 52,61 | 0,17% | 745,00 |
| 20.12.2024 | 52,18 | 52,66 | 51,55 | 52,52 | 0,42% | 495,00 |
| 19.12.2024 | 54,72 | 54,80 | 52,26 | 52,30 | -4,56% | 996,00 |
| 18.12.2024 | 55,20 | 55,78 | 54,66 | 54,80 | -0,72% | 310,00 |
| 17.12.2024 | 55,24 | 55,53 | 54,89 | 55,20 | -0,07% | 803,00 |
| 16.12.2024 | 55,03 | 55,50 | 54,90 | 55,24 | 0,35% | 1.949,00 |
| 13.12.2024 | 55,61 | 55,75 | 54,94 | 55,05 | -1,01% | 671,00 |
| 12.12.2024 | 55,96 | 56,22 | 55,58 | 55,61 | -0,68% | 1.321,00 |
| 11.12.2024 | 55,45 | 56,02 | 55,10 | 55,99 | 0,97% | 90,00 |