56,950€
-1,40%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |