74,290€
0,96%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 73,84 | 75,59 | 73,84 | 74,31 | 0,99% | 251,00 |
| 17.03.2026 | 73,43 | 74,01 | 72,48 | 73,58 | 0,20% | 18,00 |
| 16.03.2026 | 73,89 | 73,96 | 72,44 | 73,43 | 0,20% | 4,00 |
| 13.03.2026 | 74,68 | 75,37 | 73,18 | 73,28 | -1,73% | 148,00 |
| 12.03.2026 | 74,04 | 75,49 | 73,74 | 74,57 | -0,78% | 87,00 |
| 11.03.2026 | 75,29 | 75,33 | 73,98 | 75,16 | 0,11% | - |
| 10.03.2026 | 73,59 | 75,97 | 73,40 | 75,08 | 1,94% | 105,00 |
| 09.03.2026 | 71,37 | 74,08 | 69,96 | 73,65 | -0,23% | 825,00 |
| 06.03.2026 | 73,86 | 74,26 | 72,11 | 73,82 | 1,60% | 290,00 |
| 05.03.2026 | 74,89 | 75,56 | 72,46 | 72,66 | -3,22% | 6,00 |
| 04.03.2026 | 74,71 | 75,63 | 73,63 | 75,08 | 0,29% | 107,00 |
| 03.03.2026 | 77,64 | 77,64 | 73,27 | 74,86 | -3,75% | 402,00 |
| 02.03.2026 | 78,47 | 78,50 | 76,55 | 77,78 | -1,47% | 200,00 |
| 27.02.2026 | 77,72 | 79,19 | 77,44 | 78,94 | 1,37% | 242,00 |
| 26.02.2026 | 77,82 | 78,85 | 76,90 | 77,87 | -0,42% | 387,00 |
| 25.02.2026 | 77,75 | 78,83 | 77,67 | 78,20 | 0,63% | 299,00 |
| 24.02.2026 | 76,26 | 77,79 | 76,00 | 77,71 | 1,69% | 14,00 |
| 23.02.2026 | 77,08 | 78,03 | 75,76 | 76,42 | -0,80% | 31,00 |
| 20.02.2026 | 76,65 | 77,40 | 76,29 | 77,04 | 0,65% | - |
| 19.02.2026 | 77,57 | 77,58 | 76,51 | 76,54 | -1,19% | 16,00 |
| 18.02.2026 | 76,73 | 77,74 | 76,11 | 77,46 | 0,93% | 145,00 |
| 17.02.2026 | 77,10 | 77,17 | 75,44 | 76,75 | -0,79% | 96,00 |
| 16.02.2026 | 76,63 | 77,59 | 76,63 | 77,36 | 0,93% | 394,00 |
| 13.02.2026 | 76,21 | 76,84 | 75,36 | 76,65 | 0,26% | 3,00 |
| 12.02.2026 | 76,15 | 77,24 | 75,88 | 76,45 | 0,29% | 633,00 |
| 11.02.2026 | 75,23 | 76,73 | 74,87 | 76,23 | 1,42% | 3,00 |
| 10.02.2026 | 74,81 | 75,63 | 74,72 | 75,16 | 0,39% | 497,00 |
| 09.02.2026 | 73,12 | 74,96 | 73,06 | 74,87 | 2,60% | 59,00 |
| 06.02.2026 | 72,54 | 73,85 | 71,74 | 72,97 | 0,66% | 81,00 |
| 05.02.2026 | 73,13 | 73,94 | 71,75 | 72,49 | -0,79% | 76,00 |
| 04.02.2026 | 74,00 | 75,11 | 72,26 | 73,07 | -1,26% | 112,00 |
| 03.02.2026 | 73,64 | 75,19 | 73,04 | 74,00 | 0,35% | 29,00 |
| 02.02.2026 | 70,95 | 74,03 | 70,93 | 73,74 | 1,31% | 479,00 |
| 30.01.2026 | 72,95 | 73,11 | 72,05 | 72,79 | -0,15% | 17,00 |
| 29.01.2026 | 66,64 | 74,22 | 66,64 | 72,90 | 9,26% | 101,00 |
| 28.01.2026 | 66,95 | 68,60 | 66,05 | 66,72 | -0,36% | 212,00 |
| 27.01.2026 | 65,74 | 67,24 | 65,56 | 66,96 | 2,06% | 732,00 |
| 26.01.2026 | 64,51 | 65,73 | 64,48 | 65,61 | 1,64% | 1,00 |
| 23.01.2026 | 64,45 | 64,66 | 63,59 | 64,55 | 0,20% | - |
| 22.01.2026 | 64,57 | 65,14 | 64,11 | 64,42 | -0,51% | 33,00 |
| 21.01.2026 | 64,37 | 64,84 | 63,55 | 64,75 | 0,54% | 350,00 |
| 20.01.2026 | 64,82 | 64,82 | 63,41 | 64,40 | -0,72% | 76,00 |
| 19.01.2026 | 66,34 | 66,34 | 64,48 | 64,87 | -2,25% | 110,00 |
| 16.01.2026 | 66,27 | 66,50 | 65,72 | 66,36 | 0,18% | 2,00 |
| 15.01.2026 | 64,63 | 66,39 | 64,62 | 66,24 | 2,62% | 53,00 |
| 14.01.2026 | 65,75 | 65,75 | 64,44 | 64,55 | -1,83% | 42,00 |
| 13.01.2026 | 65,16 | 65,77 | 64,46 | 65,75 | 0,89% | 216,00 |
| 12.01.2026 | 64,45 | 65,22 | 64,38 | 65,17 | 0,99% | 227,00 |
| 09.01.2026 | 63,66 | 64,72 | 63,19 | 64,53 | 1,32% | 296,00 |
| 08.01.2026 | 65,52 | 66,44 | 63,48 | 63,69 | -3,25% | 1.431,00 |
| 07.01.2026 | 65,82 | 66,82 | 65,12 | 65,83 | -0,38% | 500,00 |
| 06.01.2026 | 66,00 | 67,32 | 64,43 | 66,08 | 0,23% | 211,00 |
| 05.01.2026 | 63,15 | 66,65 | 63,15 | 65,93 | 4,60% | 432,00 |
| 02.01.2026 | 63,81 | 63,96 | 62,11 | 63,03 | -1,25% | 931,00 |
| 30.12.2025 | 63,41 | 63,85 | 63,31 | 63,83 | 0,63% | - |
| 29.12.2025 | 63,63 | 64,12 | 63,17 | 63,43 | -0,09% | - |
| 23.12.2025 | 63,25 | 63,69 | 63,01 | 63,49 | 0,33% | 30,00 |
| 22.12.2025 | 62,69 | 63,28 | 62,62 | 63,28 | 0,76% | 32,00 |
| 19.12.2025 | 62,17 | 62,83 | 62,01 | 62,80 | 0,96% | 19,00 |
| 18.12.2025 | 61,37 | 62,42 | 61,17 | 62,20 | 1,37% | 61,00 |
| 17.12.2025 | 62,53 | 62,76 | 61,32 | 61,36 | -2,01% | 25,00 |
| 16.12.2025 | 62,96 | 62,96 | 62,05 | 62,62 | -0,45% | 239,00 |
| 15.12.2025 | 62,43 | 63,00 | 62,43 | 62,90 | 0,75% | 34,00 |
| 12.12.2025 | 63,04 | 63,98 | 62,03 | 62,43 | -0,97% | 466,00 |
| 11.12.2025 | 62,87 | 63,34 | 62,39 | 63,04 | 0,27% | 50,00 |
| 10.12.2025 | 62,65 | 63,18 | 62,39 | 62,87 | 0,26% | 42,00 |
| 09.12.2025 | 63,19 | 63,53 | 62,34 | 62,71 | -0,76% | 65,00 |
| 08.12.2025 | 62,67 | 63,35 | 62,52 | 63,19 | 0,85% | 4,00 |
| 05.12.2025 | 62,65 | 62,98 | 62,23 | 62,66 | 0,06% | 328,00 |
| 04.12.2025 | 61,26 | 62,80 | 61,23 | 62,62 | 2,57% | 71,00 |
| 03.12.2025 | 61,60 | 61,83 | 60,54 | 61,05 | -0,91% | 1,00 |
| 02.12.2025 | 61,25 | 62,02 | 61,23 | 61,61 | 0,64% | 5,00 |
| 01.12.2025 | 61,48 | 62,07 | 60,99 | 61,22 | -1,02% | 9,00 |
| 28.11.2025 | 61,21 | 62,28 | 61,15 | 61,85 | 1,03% | 1,00 |
| 27.11.2025 | 60,97 | 61,40 | 60,81 | 61,22 | 0,38% | 77,00 |
| 26.11.2025 | 59,90 | 61,15 | 59,90 | 60,99 | 1,82% | 1.636,00 |
| 25.11.2025 | 59,78 | 59,99 | 58,99 | 59,90 | 0,20% | 10,00 |
| 24.11.2025 | 58,72 | 60,04 | 58,61 | 59,78 | 2,03% | 23,00 |
| 21.11.2025 | 59,19 | 59,62 | 58,45 | 58,59 | -1,33% | 87,00 |
| 20.11.2025 | 59,02 | 60,49 | 58,78 | 59,38 | 1,11% | 423,00 |
| 19.11.2025 | 58,60 | 59,05 | 58,18 | 58,73 | 0,19% | 286,00 |
| 18.11.2025 | 60,16 | 60,95 | 58,22 | 58,62 | -3,24% | 604,00 |
| 17.11.2025 | 61,77 | 61,96 | 60,48 | 60,58 | -1,94% | 43,00 |
| 14.11.2025 | 60,91 | 61,85 | 60,08 | 61,78 | 1,51% | 341,00 |
| 13.11.2025 | 62,30 | 62,35 | 60,63 | 60,86 | -2,19% | 1.532,00 |
| 12.11.2025 | 61,96 | 62,59 | 61,80 | 62,22 | 0,48% | 98,00 |
| 11.11.2025 | 61,27 | 62,09 | 61,07 | 61,92 | 1,06% | 16,00 |
| 10.11.2025 | 61,05 | 61,45 | 60,61 | 61,27 | 1,52% | 110,00 |
| 07.11.2025 | 60,85 | 61,13 | 59,97 | 60,35 | -0,61% | 284,00 |
| 06.11.2025 | 62,01 | 62,05 | 60,51 | 60,72 | -2,19% | 414,00 |
| 05.11.2025 | 62,25 | 62,71 | 61,57 | 62,08 | -0,45% | 100,00 |
| 04.11.2025 | 63,62 | 63,62 | 61,86 | 62,36 | -2,29% | 134,00 |
| 03.11.2025 | 64,26 | 64,77 | 63,70 | 63,82 | -0,82% | 593,00 |
| 31.10.2025 | 64,75 | 65,01 | 64,28 | 64,35 | -0,59% | 220,00 |
| 30.10.2025 | 64,19 | 64,84 | 63,71 | 64,73 | 0,94% | - |
| 29.10.2025 | 64,03 | 64,51 | 63,77 | 64,13 | -0,08% | 237,00 |
| 28.10.2025 | 64,37 | 64,42 | 63,75 | 64,18 | -0,40% | 105,00 |
| 27.10.2025 | 63,81 | 64,45 | 63,81 | 64,44 | 0,94% | 33,00 |
| 24.10.2025 | 63,53 | 63,97 | 63,22 | 63,84 | 0,46% | 1.141,00 |
| 23.10.2025 | 61,63 | 63,61 | 61,33 | 63,55 | 3,02% | 1,00 |