49,540€
-0,46%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 49,77 | 50,02 | 49,40 | 49,53 | -0,49% | 50,00 |
| 20.06.2025 | 50,23 | 50,55 | 49,77 | 49,77 | -0,57% | - |
| 19.06.2025 | 50,08 | 50,42 | 49,78 | 50,06 | -0,04% | - |
| 18.06.2025 | 50,66 | 51,02 | 49,85 | 50,08 | -1,10% | 400,00 |
| 17.06.2025 | 51,79 | 51,79 | 50,49 | 50,63 | -2,24% | 185,00 |
| 16.06.2025 | 50,75 | 51,98 | 50,73 | 51,79 | 2,15% | - |
| 13.06.2025 | 50,73 | 51,31 | 50,10 | 50,70 | -0,06% | 36,00 |
| 12.06.2025 | 50,11 | 50,97 | 49,75 | 50,73 | 1,24% | 160,00 |
| 11.06.2025 | 50,77 | 51,06 | 49,52 | 50,11 | -1,46% | 25,00 |
| 10.06.2025 | 50,82 | 51,07 | 50,20 | 50,85 | 0,06% | 100,00 |
| 09.06.2025 | 50,93 | 50,97 | 50,63 | 50,82 | -0,24% | - |
| 06.06.2025 | 50,37 | 50,94 | 50,11 | 50,94 | 1,58% | 22,00 |
| 05.06.2025 | 50,59 | 50,82 | 50,06 | 50,15 | -0,87% | - |
| 04.06.2025 | 49,95 | 50,73 | 49,76 | 50,59 | 1,29% | 31,00 |
| 03.06.2025 | 49,42 | 49,97 | 49,32 | 49,95 | 0,70% | 50,00 |
| 02.06.2025 | 49,88 | 49,88 | 48,84 | 49,60 | -0,56% | 83,00 |
| 30.05.2025 | 50,43 | 50,87 | 49,51 | 49,88 | -1,09% | - |
| 29.05.2025 | 51,13 | 51,15 | 50,27 | 50,43 | -0,36% | 100,00 |
| 28.05.2025 | 50,85 | 51,18 | 50,52 | 50,61 | -0,47% | - |
| 27.05.2025 | 50,75 | 51,16 | 50,45 | 50,85 | 0,20% | 320,00 |
| 26.05.2025 | 50,63 | 50,94 | 50,17 | 50,75 | 1,08% | 51,00 |
| 23.05.2025 | 50,83 | 51,15 | 49,31 | 50,21 | -1,16% | 400,00 |
| 22.05.2025 | 50,44 | 50,89 | 50,23 | 50,80 | 0,71% | 124,00 |
| 21.05.2025 | 51,12 | 51,34 | 50,25 | 50,44 | -1,33% | - |
| 20.05.2025 | 50,86 | 51,47 | 50,57 | 51,12 | 0,27% | 280,00 |
| 19.05.2025 | 50,99 | 51,04 | 49,89 | 50,98 | -0,02% | 1.038,00 |
| 16.05.2025 | 51,00 | 51,18 | 50,33 | 50,99 | -0,02% | 140,00 |
| 15.05.2025 | 50,27 | 51,04 | 49,78 | 51,00 | 1,45% | 420,00 |
| 14.05.2025 | 50,38 | 50,44 | 49,72 | 50,27 | -0,04% | 100,00 |
| 13.05.2025 | 49,32 | 50,44 | 49,19 | 50,29 | 1,89% | 520,00 |
| 12.05.2025 | 48,25 | 49,98 | 48,25 | 49,36 | 2,29% | 515,00 |
| 09.05.2025 | 48,70 | 48,77 | 47,80 | 48,25 | -0,76% | 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 |