65,330€
-1,13%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 65,82 | 66,82 | 65,12 | 65,46 | -0,94% | - |
| 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 |
| 22.10.2025 | 63,15 | 64,44 | 60,61 | 61,69 | -2,42% | 1.453,00 |
| 21.10.2025 | 63,71 | 64,03 | 62,83 | 63,22 | -0,77% | 705,00 |
| 20.10.2025 | 63,72 | 64,12 | 63,28 | 63,71 | 0,05% | 91,00 |
| 17.10.2025 | 63,28 | 63,76 | 62,30 | 63,68 | 0,17% | 38,00 |
| 16.10.2025 | 63,96 | 65,05 | 63,13 | 63,57 | -0,25% | 159,00 |
| 15.10.2025 | 63,67 | 64,23 | 63,31 | 63,73 | 0,50% | 1.087,00 |
| 14.10.2025 | 63,50 | 63,69 | 61,88 | 63,41 | 0,03% | 534,00 |
| 13.10.2025 | 62,68 | 63,81 | 62,45 | 63,39 | 1,60% | 1,00 |
| 10.10.2025 | 62,76 | 63,46 | 62,23 | 62,39 | -0,97% | 166,00 |
| 09.10.2025 | 63,29 | 63,73 | 62,91 | 63,00 | -0,30% | 2,00 |
| 08.10.2025 | 62,93 | 65,41 | 62,09 | 63,19 | 0,62% | 786,00 |
| 07.10.2025 | 63,03 | 63,53 | 62,76 | 62,80 | -1,89% | 78,00 |
| 06.10.2025 | 62,85 | 64,07 | 62,75 | 64,01 | 1,80% | 20,00 |
| 03.10.2025 | 62,57 | 63,17 | 62,51 | 62,88 | 0,51% | 4,00 |
| 02.10.2025 | 62,01 | 62,64 | 61,75 | 62,56 | 1,44% | 780,00 |
| 01.10.2025 | 61,52 | 61,70 | 60,41 | 61,67 | 0,10% | 8,00 |
| 30.09.2025 | 60,97 | 61,69 | 60,50 | 61,61 | 1,10% | 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% | - |