61,490€
0,90%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 60,97 | 61,69 | 60,50 | 61,52 | 0,95% | 488,00 |
| 29.09.2025 | 61,04 | 61,50 | 60,82 | 60,94 | 0,33% | 9,00 |
| 26.09.2025 | 60,49 | 61,67 | 60,37 | 60,74 | 0,41% | 10,00 |
| 25.09.2025 | 60,66 | 60,71 | 59,75 | 60,49 | -0,41% | 20,00 |
| 24.09.2025 | 60,82 | 61,06 | 60,18 | 60,74 | -0,20% | 320,00 |
| 23.09.2025 | 60,60 | 61,56 | 60,55 | 60,86 | 0,40% | 36,00 |
| 22.09.2025 | 60,14 | 60,68 | 59,95 | 60,62 | 0,76% | 81,00 |
| 19.09.2025 | 59,88 | 60,27 | 59,47 | 60,16 | 0,37% | 62,00 |
| 18.09.2025 | 59,46 | 60,28 | 59,41 | 59,94 | 1,05% | 590,00 |
| 17.09.2025 | 60,19 | 60,23 | 59,03 | 59,32 | -1,49% | 6,00 |
| 16.09.2025 | 60,57 | 60,98 | 59,70 | 60,22 | -0,71% | 118,00 |
| 15.09.2025 | 61,05 | 61,14 | 60,34 | 60,65 | -0,70% | 430,00 |
| 12.09.2025 | 60,96 | 61,09 | 60,39 | 61,08 | 0,43% | 4,00 |
| 11.09.2025 | 60,61 | 60,87 | 60,25 | 60,82 | 0,28% | - |
| 10.09.2025 | 59,88 | 61,13 | 59,88 | 60,65 | 1,56% | 238,00 |
| 09.09.2025 | 60,06 | 60,15 | 59,61 | 59,72 | -0,30% | 10,00 |
| 08.09.2025 | 59,05 | 59,96 | 58,99 | 59,90 | 1,44% | 160,00 |
| 05.09.2025 | 58,66 | 59,47 | 58,66 | 59,05 | 0,61% | 511,00 |
| 04.09.2025 | 57,30 | 58,86 | 57,09 | 58,69 | 2,69% | 290,00 |
| 03.09.2025 | 56,71 | 57,62 | 56,53 | 57,15 | 0,78% | 202,00 |
| 02.09.2025 | 57,06 | 57,69 | 56,28 | 56,71 | -0,98% | 1,00 |
| 01.09.2025 | 57,43 | 57,65 | 57,15 | 57,27 | -0,26% | 416,00 |
| 29.08.2025 | 57,87 | 58,14 | 57,30 | 57,42 | -0,78% | 2,00 |
| 28.08.2025 | 57,87 | 58,12 | 57,21 | 57,87 | -0,03% | 402,00 |
| 27.08.2025 | 57,75 | 57,95 | 57,43 | 57,89 | 0,26% | 80,00 |
| 26.08.2025 | 57,49 | 57,85 | 57,09 | 57,74 | 0,45% | 344,00 |
| 25.08.2025 | 57,71 | 57,71 | 57,30 | 57,48 | -0,40% | 103,00 |
| 22.08.2025 | 56,94 | 57,80 | 56,61 | 57,71 | 1,35% | 28,00 |
| 21.08.2025 | 57,27 | 57,35 | 56,67 | 56,94 | -0,58% | 9,00 |
| 20.08.2025 | 57,23 | 57,77 | 56,80 | 57,27 | -0,40% | 242,00 |
| 19.08.2025 | 57,24 | 57,84 | 57,12 | 57,50 | 0,47% | 20,00 |
| 18.08.2025 | 57,13 | 57,27 | 56,68 | 57,23 | 0,33% | 100,00 |
| 15.08.2025 | 57,81 | 57,85 | 56,88 | 57,04 | -1,25% | - |
| 14.08.2025 | 57,31 | 57,76 | 57,04 | 57,76 | 0,77% | - |
| 13.08.2025 | 57,45 | 57,95 | 57,08 | 57,32 | -0,23% | 40,00 |
| 12.08.2025 | 56,32 | 57,47 | 56,30 | 57,45 | 2,01% | 86,00 |
| 11.08.2025 | 57,18 | 57,26 | 56,20 | 56,32 | -1,35% | 112,00 |
| 08.08.2025 | 56,68 | 57,14 | 56,60 | 57,09 | 0,72% | 144,00 |
| 07.08.2025 | 56,42 | 57,07 | 56,01 | 56,68 | 1,09% | 70,00 |
| 06.08.2025 | 56,90 | 57,05 | 55,46 | 56,07 | -1,13% | 1,00 |
| 05.08.2025 | 57,12 | 58,07 | 56,49 | 56,71 | -0,46% | 148,00 |
| 04.08.2025 | 56,27 | 57,02 | 55,12 | 56,97 | 1,37% | 1.017,00 |
| 01.08.2025 | 57,26 | 57,29 | 55,30 | 56,20 | -2,12% | 2.442,00 |
| 31.07.2025 | 57,65 | 58,49 | 57,28 | 57,42 | 0,02% | 335,00 |
| 30.07.2025 | 56,99 | 58,25 | 56,63 | 57,41 | 0,67% | 663,00 |
| 29.07.2025 | 56,78 | 57,68 | 56,78 | 57,03 | 0,35% | 48,00 |
| 28.07.2025 | 56,66 | 57,72 | 56,53 | 56,83 | 0,26% | 150,00 |
| 25.07.2025 | 56,97 | 57,12 | 56,42 | 56,68 | -0,53% | 2,00 |
| 24.07.2025 | 57,22 | 57,87 | 56,82 | 56,98 | -0,49% | 353,00 |
| 23.07.2025 | 55,29 | 57,33 | 55,14 | 57,26 | 3,56% | 138,00 |
| 22.07.2025 | 56,15 | 56,42 | 55,08 | 55,29 | -1,60% | 50,00 |
| 21.07.2025 | 55,93 | 57,22 | 55,86 | 56,19 | 0,52% | 1.522,00 |
| 18.07.2025 | 56,30 | 56,88 | 55,71 | 55,90 | -0,36% | 225,00 |
| 17.07.2025 | 51,31 | 56,32 | 51,31 | 56,10 | 9,34% | 1.190,00 |
| 16.07.2025 | 51,81 | 51,81 | 50,64 | 51,31 | -0,97% | 400,00 |
| 15.07.2025 | 51,07 | 52,07 | 51,07 | 51,81 | 1,45% | 2,00 |
| 14.07.2025 | 50,39 | 51,15 | 50,02 | 51,07 | 0,20% | 6,00 |
| 11.07.2025 | 51,37 | 51,37 | 50,54 | 50,97 | -0,78% | 3,00 |
| 10.07.2025 | 50,70 | 51,98 | 50,66 | 51,37 | 1,04% | 299,00 |
| 09.07.2025 | 50,57 | 51,22 | 49,85 | 50,84 | 0,55% | - |
| 08.07.2025 | 50,20 | 50,70 | 50,20 | 50,56 | 0,74% | 580,00 |
| 07.07.2025 | 49,89 | 50,46 | 49,89 | 50,19 | 0,54% | 1,00 |
| 04.07.2025 | 50,85 | 50,85 | 49,83 | 49,92 | -1,81% | 200,00 |
| 03.07.2025 | 50,49 | 50,90 | 50,28 | 50,84 | 0,69% | - |
| 02.07.2025 | 50,05 | 50,66 | 49,82 | 50,49 | 0,88% | 1,00 |
| 01.07.2025 | 50,68 | 50,99 | 49,93 | 50,05 | -1,30% | - |
| 30.06.2025 | 51,04 | 51,36 | 50,45 | 50,71 | -0,63% | - |
| 27.06.2025 | 49,12 | 51,16 | 49,12 | 51,03 | 3,84% | - |
| 26.06.2025 | 49,07 | 49,21 | 48,41 | 49,15 | 0,37% | - |
| 25.06.2025 | 49,69 | 50,30 | 48,85 | 48,97 | -1,46% | - |
| 24.06.2025 | 50,03 | 50,56 | 49,06 | 49,69 | 0,42% | 200,00 |
| 23.06.2025 | 49,77 | 50,02 | 48,88 | 49,48 | -0,58% | 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 |