85,960€
0,70%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 85,71 | 86,04 | 85,23 | 85,98 | 0,73% | - |
| 20.08.2026 | 86,35 | 86,43 | 85,11 | 85,36 | -0,72% | 38,00 |
| 19.08.2026 | 85,54 | 87,20 | 85,34 | 85,98 | 0,28% | - |
| 18.08.2026 | 88,36 | 88,36 | 85,19 | 85,74 | -3,12% | 50,00 |
| 17.08.2026 | 88,14 | 89,40 | 88,04 | 88,50 | 0,41% | 13,00 |
| 14.08.2026 | 89,02 | 89,03 | 88,02 | 88,14 | -0,96% | 59,00 |
| 13.08.2026 | 89,35 | 89,88 | 88,58 | 88,99 | -0,35% | 135,00 |
| 12.08.2026 | 88,43 | 90,07 | 88,43 | 89,30 | 1,00% | 627,00 |
| 11.08.2026 | 87,59 | 89,00 | 87,11 | 88,42 | 1,06% | 30,00 |
| 10.08.2026 | 87,56 | 89,02 | 87,43 | 87,49 | -0,19% | 23,00 |
| 07.08.2026 | 87,92 | 88,42 | 87,07 | 87,66 | -0,08% | 16,00 |
| 06.08.2026 | 87,96 | 88,83 | 86,71 | 87,73 | -0,27% | 54,00 |
| 05.08.2026 | 87,90 | 89,12 | 87,21 | 87,97 | 0,11% | 81,00 |
| 04.08.2026 | 85,83 | 88,40 | 85,82 | 87,87 | 2,47% | 100,00 |
| 03.08.2026 | 85,56 | 86,68 | 83,54 | 85,75 | -0,01% | 71,00 |
| 31.07.2026 | 85,16 | 87,46 | 84,54 | 85,76 | 0,83% | 64,00 |
| 30.07.2026 | 80,51 | 85,23 | 80,51 | 85,05 | 3,73% | 42,00 |
| 29.07.2026 | 83,38 | 83,80 | 80,61 | 81,99 | -1,74% | 310,00 |
| 28.07.2026 | 85,28 | 85,28 | 82,24 | 83,44 | -1,94% | 211,00 |
| 27.07.2026 | 85,79 | 87,05 | 84,48 | 85,09 | -0,89% | 286,00 |
| 24.07.2026 | 86,08 | 86,84 | 85,50 | 85,85 | -0,43% | 37,00 |
| 23.07.2026 | 86,99 | 87,28 | 85,43 | 86,22 | -1,00% | 17,00 |
| 22.07.2026 | 87,38 | 87,77 | 85,71 | 87,09 | -0,31% | 93,00 |
| 21.07.2026 | 85,72 | 87,37 | 85,72 | 87,36 | 1,98% | 507,00 |
| 20.07.2026 | 86,15 | 87,40 | 85,16 | 85,66 | -0,24% | 2,00 |
| 17.07.2026 | 83,69 | 86,65 | 83,11 | 85,87 | 1,49% | 544,00 |
| 16.07.2026 | 90,05 | 94,54 | 84,38 | 84,61 | -5,94% | 715,00 |
| 15.07.2026 | 91,49 | 94,66 | 89,71 | 89,95 | -1,34% | 680,00 |
| 14.07.2026 | 88,92 | 92,52 | 88,02 | 91,17 | 1,17% | 1.005,00 |
| 13.07.2026 | 90,78 | 90,94 | 88,78 | 90,12 | -0,83% | 299,00 |
| 10.07.2026 | 92,01 | 92,26 | 90,19 | 90,87 | -1,43% | 183,00 |
| 09.07.2026 | 90,18 | 92,83 | 90,18 | 92,19 | 2,29% | 291,00 |
| 08.07.2026 | 90,40 | 90,46 | 88,48 | 90,13 | -0,39% | 153,00 |
| 07.07.2026 | 93,85 | 93,85 | 90,05 | 90,48 | -3,65% | 60,00 |
| 06.07.2026 | 94,74 | 94,92 | 92,17 | 93,91 | -0,82% | 40,00 |
| 03.07.2026 | 92,35 | 95,20 | 92,35 | 94,69 | 2,77% | 3,00 |
| 02.07.2026 | 93,45 | 94,29 | 91,38 | 92,14 | -1,64% | 39,00 |
| 01.07.2026 | 94,80 | 95,31 | 92,21 | 93,68 | -1,60% | 249,00 |
| 30.06.2026 | 92,98 | 95,22 | 92,68 | 95,20 | 2,67% | 42,00 |
| 29.06.2026 | 91,85 | 92,72 | 91,03 | 92,72 | 1,09% | 39,00 |
| 26.06.2026 | 94,37 | 94,49 | 91,27 | 91,72 | -2,80% | 33,00 |
| 25.06.2026 | 93,70 | 95,08 | 93,04 | 94,36 | 0,83% | 122,00 |
| 24.06.2026 | 93,26 | 94,34 | 92,59 | 93,58 | 0,36% | 1,00 |
| 23.06.2026 | 96,18 | 96,18 | 92,33 | 93,24 | -2,88% | 96,00 |
| 22.06.2026 | 94,32 | 96,36 | 93,66 | 96,00 | 1,87% | 538,00 |
| 19.06.2026 | 94,60 | 94,73 | 93,27 | 94,24 | -0,37% | 94,00 |
| 18.06.2026 | 92,68 | 95,01 | 92,48 | 94,59 | 2,39% | 573,00 |
| 17.06.2026 | 90,93 | 93,83 | 90,93 | 92,38 | 1,23% | 345,00 |
| 16.06.2026 | 89,81 | 91,89 | 89,64 | 91,26 | 1,75% | 233,00 |
| 15.06.2026 | 90,11 | 91,40 | 89,57 | 89,69 | 1,06% | 9,00 |
| 12.06.2026 | 90,16 | 90,16 | 88,03 | 88,75 | -0,66% | 498,00 |
| 11.06.2026 | 85,76 | 89,49 | 85,60 | 89,34 | 4,03% | 223,00 |
| 10.06.2026 | 87,50 | 87,79 | 85,85 | 85,88 | -2,33% | 32,00 |
| 09.06.2026 | 89,64 | 91,08 | 85,76 | 87,93 | -2,39% | 1.536,00 |
| 08.06.2026 | 88,99 | 90,23 | 88,86 | 90,08 | 1,17% | 2,00 |
| 05.06.2026 | 92,65 | 92,67 | 89,01 | 89,04 | -3,93% | 315,00 |
| 04.06.2026 | 92,85 | 93,44 | 90,99 | 92,68 | -0,28% | 273,00 |
| 03.06.2026 | 94,21 | 94,24 | 92,85 | 92,94 | -1,14% | 98,00 |
| 02.06.2026 | 91,79 | 94,45 | 91,79 | 94,01 | 2,42% | 338,00 |
| 01.06.2026 | 91,90 | 92,75 | 90,25 | 91,79 | 0,25% | 938,00 |
| 29.05.2026 | 91,76 | 92,17 | 90,81 | 91,56 | 0,10% | 170,00 |
| 28.05.2026 | 90,30 | 92,27 | 90,28 | 91,47 | -0,29% | 538,00 |
| 27.05.2026 | 93,65 | 93,95 | 90,34 | 91,74 | -1,95% | 871,00 |
| 26.05.2026 | 92,99 | 93,82 | 91,75 | 93,56 | 0,50% | 2.050,00 |
| 25.05.2026 | 91,28 | 93,53 | 91,28 | 93,09 | 1,99% | 26,00 |
| 22.05.2026 | 90,87 | 92,15 | 90,12 | 91,27 | 0,88% | 556,00 |
| 21.05.2026 | 89,09 | 90,74 | 88,78 | 90,47 | 1,56% | 215,00 |
| 20.05.2026 | 87,21 | 89,73 | 86,97 | 89,08 | 2,19% | 360,00 |
| 19.05.2026 | 87,68 | 89,59 | 85,96 | 87,17 | -0,52% | 188,00 |
| 18.05.2026 | 89,26 | 90,44 | 87,16 | 87,63 | -2,18% | 205,00 |
| 15.05.2026 | 90,81 | 91,36 | 88,35 | 89,58 | -2,75% | 10,00 |
| 14.05.2026 | 90,98 | 92,45 | 90,98 | 92,11 | 1,25% | 313,00 |
| 13.05.2026 | 88,45 | 91,08 | 88,45 | 90,97 | 3,13% | 5,00 |
| 12.05.2026 | 91,06 | 92,29 | 87,84 | 88,21 | -3,37% | 52,00 |
| 11.05.2026 | 90,19 | 92,22 | 89,56 | 91,29 | 1,32% | 44,00 |
| 08.05.2026 | 87,77 | 90,20 | 87,77 | 90,10 | 2,58% | 38,00 |
| 07.05.2026 | 90,25 | 91,27 | 87,61 | 87,83 | -2,65% | 100,00 |
| 06.05.2026 | 88,32 | 90,69 | 88,32 | 90,22 | 2,17% | 1.054,00 |
| 05.05.2026 | 85,10 | 88,43 | 85,10 | 88,30 | 3,78% | 414,00 |
| 04.05.2026 | 85,84 | 86,91 | 84,92 | 85,08 | -0,75% | 134,00 |
| 30.04.2026 | 82,65 | 85,86 | 81,88 | 85,72 | 3,48% | 54,00 |
| 29.04.2026 | 82,61 | 83,45 | 82,45 | 82,84 | 0,40% | 11,00 |
| 28.04.2026 | 84,40 | 84,40 | 82,24 | 82,51 | -2,24% | 101,00 |
| 27.04.2026 | 84,76 | 85,39 | 83,63 | 84,40 | -0,41% | 394,00 |
| 24.04.2026 | 84,22 | 85,40 | 83,11 | 84,75 | 0,43% | 596,00 |
| 23.04.2026 | 83,13 | 85,64 | 82,93 | 84,39 | 1,02% | 287,00 |
| 22.04.2026 | 80,62 | 84,11 | 80,62 | 83,54 | 3,51% | 175,00 |
| 21.04.2026 | 81,53 | 81,65 | 80,27 | 80,71 | -0,70% | - |
| 20.04.2026 | 81,64 | 81,64 | 79,97 | 81,28 | -0,28% | 354,00 |
| 17.04.2026 | 78,01 | 81,89 | 78,01 | 81,51 | 4,49% | 4,00 |
| 16.04.2026 | 78,40 | 79,11 | 77,83 | 78,01 | -0,31% | 10,00 |
| 15.04.2026 | 78,08 | 79,17 | 77,96 | 78,25 | 0,06% | 70,00 |
| 14.04.2026 | 78,04 | 78,92 | 77,46 | 78,20 | 0,06% | 77,00 |
| 13.04.2026 | 76,94 | 78,17 | 76,05 | 78,15 | 1,84% | 6,00 |
| 10.04.2026 | 76,91 | 78,09 | 76,27 | 76,74 | -0,27% | 161,00 |
| 09.04.2026 | 75,63 | 77,03 | 75,49 | 76,95 | 1,34% | 271,00 |
| 08.04.2026 | 71,06 | 76,49 | 71,06 | 75,93 | 7,73% | 27,00 |
| 07.04.2026 | 71,13 | 71,74 | 69,82 | 70,48 | -1,29% | 41,00 |
| 02.04.2026 | 71,89 | 71,89 | 69,71 | 71,40 | -0,64% | 12,00 |
| 01.04.2026 | 70,10 | 72,26 | 70,00 | 71,86 | 3,07% | 3,00 |