72,800€
0,55%
Echtzeit-Aktienkurs ABB LTD ADR/1 SF 2,50
Bid:
Ask:
Aktienkurse zur ABB LTD ADR/1 SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 72,70 | 73,90 | 72,20 | 73,00 | 0,83% | 491,00 |
| 05.11.2026 | 76,90 | 77,10 | 72,40 | 72,40 | -6,10% | 569,00 |
| 04.11.2026 | 78,40 | 79,50 | 76,70 | 77,10 | -2,03% | 1.494,00 |
| 03.11.2026 | 76,60 | 79,50 | 76,30 | 78,70 | 2,88% | 238,00 |
| 02.11.2026 | 76,50 | 78,00 | 76,30 | 76,50 | 0,00% | 168,00 |
| 30.10.2026 | 79,30 | 79,30 | 75,90 | 76,50 | -3,53% | 1.335,00 |
| 29.10.2026 | 79,70 | 80,30 | 78,50 | 79,30 | -0,25% | 378,00 |
| 28.10.2026 | 77,60 | 80,00 | 77,50 | 79,50 | 2,58% | 3.750,00 |
| 27.10.2026 | 75,00 | 77,80 | 74,90 | 77,50 | 3,47% | - |
| 26.10.2026 | 73,70 | 75,50 | 73,50 | 74,90 | 2,18% | 331,00 |
| 23.10.2026 | 74,50 | 75,00 | 72,80 | 73,30 | -1,35% | 562,00 |
| 22.10.2026 | 77,30 | 77,40 | 74,00 | 74,30 | -3,88% | 1.531,00 |
| 21.10.2026 | 78,30 | 78,30 | 76,70 | 77,30 | 0,78% | 1.306,00 |
| 20.10.2026 | 79,80 | 79,90 | 75,20 | 76,70 | -4,01% | 1.421,00 |
| 19.10.2026 | 81,30 | 81,90 | 79,80 | 79,90 | -1,24% | 1.423,00 |
| 16.10.2026 | 82,60 | 83,80 | 80,80 | 80,90 | -2,06% | 99,00 |
| 15.10.2026 | 82,30 | 82,60 | 82,30 | 82,60 | -1,78% | - |
| 14.10.2026 | 86,00 | 86,80 | 83,80 | 84,10 | -2,44% | 336,00 |
| 13.10.2026 | 85,50 | 87,10 | 84,50 | 86,20 | 0,70% | 27,00 |
| 12.10.2026 | 85,80 | 86,40 | 85,50 | 85,60 | 0,00% | - |
| 09.10.2026 | 84,30 | 85,90 | 84,10 | 85,60 | 1,42% | 263,00 |
| 08.10.2026 | 85,90 | 86,00 | 84,00 | 84,40 | -1,63% | 161,00 |
| 07.10.2026 | 88,20 | 88,40 | 85,50 | 85,80 | -2,50% | 1.034,00 |
| 06.10.2026 | 87,70 | 88,60 | 87,20 | 88,00 | 0,11% | 12,00 |
| 05.10.2026 | 88,20 | 89,20 | 86,70 | 87,90 | -0,23% | 420,00 |
| 02.10.2026 | 85,40 | 88,30 | 85,30 | 88,10 | 3,04% | 1.300,00 |
| 01.10.2026 | 83,80 | 85,90 | 83,40 | 85,50 | 2,15% | 2.244,00 |
| 30.09.2026 | 85,50 | 85,60 | 83,60 | 83,70 | -2,11% | 162,00 |
| 29.09.2026 | 84,70 | 86,30 | 84,70 | 85,50 | 0,94% | 32,00 |
| 28.09.2026 | 85,40 | 85,90 | 83,90 | 84,70 | -0,70% | - |
| 25.09.2026 | 86,10 | 87,30 | 84,20 | 85,30 | -0,70% | 3.310,00 |
| 24.09.2026 | 87,50 | 88,00 | 85,20 | 85,90 | -1,83% | - |
| 23.09.2026 | 89,00 | 89,20 | 87,10 | 87,50 | -1,46% | 777,00 |
| 22.09.2026 | 87,50 | 89,00 | 87,50 | 88,80 | 1,49% | - |
| 21.09.2026 | 85,20 | 87,60 | 85,10 | 87,50 | 2,94% | 206,00 |
| 18.09.2026 | 83,80 | 85,70 | 83,80 | 85,00 | 1,31% | 3.360,00 |
| 17.09.2026 | 82,30 | 84,80 | 82,30 | 83,90 | 1,82% | 851,00 |
| 16.09.2026 | 81,20 | 83,10 | 81,00 | 82,40 | 1,48% | 650,00 |
| 15.09.2026 | 80,50 | 81,40 | 79,70 | 81,20 | 1,12% | 1.320,00 |
| 14.09.2026 | 83,20 | 83,30 | 79,30 | 80,30 | -3,25% | 623,00 |
| 11.09.2026 | 82,20 | 83,90 | 82,20 | 83,00 | 0,97% | 17,00 |
| 10.09.2026 | 83,30 | 83,90 | 81,90 | 82,20 | -1,32% | 484,00 |
| 09.09.2026 | 85,60 | 85,90 | 83,00 | 83,30 | -2,91% | 27,00 |
| 08.09.2026 | 82,50 | 86,30 | 82,40 | 85,80 | 2,26% | 1.796,00 |
| 07.09.2026 | 79,40 | 84,30 | 79,40 | 83,90 | 1,57% | 214,00 |
| 04.09.2026 | 82,50 | 83,00 | 81,60 | 82,60 | 0,24% | 224,00 |
| 03.09.2026 | 82,10 | 82,90 | 81,20 | 82,40 | 0,49% | 106,00 |
| 02.09.2026 | 82,40 | 82,90 | 81,40 | 82,00 | -0,49% | - |
| 01.09.2026 | 84,10 | 84,50 | 82,10 | 82,40 | -1,79% | - |
| 31.08.2026 | 84,80 | 85,50 | 83,70 | 83,90 | -1,29% | 104,00 |
| 28.08.2026 | 84,80 | 86,30 | 84,50 | 85,00 | 0,35% | 170,00 |
| 27.08.2026 | 85,00 | 86,00 | 84,20 | 84,70 | -0,35% | - |
| 26.08.2026 | 85,20 | 85,30 | 84,20 | 85,00 | -0,12% | - |
| 25.08.2026 | 83,40 | 85,70 | 83,30 | 85,10 | 2,28% | 1.350,00 |
| 24.08.2026 | 85,80 | 85,90 | 83,00 | 83,20 | -3,03% | 179,00 |
| 21.08.2026 | 85,10 | 86,70 | 84,90 | 85,80 | 0,94% | 592,00 |
| 20.08.2026 | 85,30 | 85,80 | 84,70 | 85,00 | -1,62% | - |
| 19.08.2026 | 85,50 | 87,10 | 85,20 | 86,40 | -1,93% | 288,00 |
| 05.05.2026 | 85,40 | 88,30 | 85,30 | 88,10 | 3,16% | 17,00 |
| 04.05.2026 | 86,00 | 86,90 | 84,50 | 85,40 | -0,47% | 1.715,00 |
| 30.04.2026 | 82,80 | 86,00 | 82,10 | 85,80 | 3,75% | 88,00 |
| 29.04.2026 | 82,60 | 83,50 | 82,30 | 82,70 | 0,36% | 14,00 |
| 28.04.2026 | 84,60 | 84,70 | 82,20 | 82,40 | -2,49% | 165,00 |
| 27.04.2026 | 85,00 | 85,30 | 83,60 | 84,50 | -0,71% | 2.845,00 |
| 24.04.2026 | 84,20 | 85,20 | 83,10 | 85,10 | 1,07% | - |
| 23.04.2026 | 83,70 | 85,60 | 83,00 | 84,20 | 0,60% | 1.500,00 |
| 22.04.2026 | 83,30 | 85,90 | 81,90 | 83,70 | 4,89% | 740,00 |
| 21.04.2026 | 81,20 | 81,70 | 79,30 | 79,80 | -1,72% | 30,00 |
| 20.04.2026 | 81,90 | 81,90 | 80,20 | 81,20 | -0,73% | 280,00 |
| 17.04.2026 | 78,30 | 82,40 | 78,10 | 81,80 | 4,47% | 312,00 |
| 16.04.2026 | 78,70 | 79,10 | 78,00 | 78,30 | -0,51% | 300,00 |
| 15.04.2026 | 78,40 | 78,80 | 77,90 | 78,70 | 0,38% | 5,00 |
| 14.04.2026 | 78,00 | 78,90 | 77,80 | 78,40 | 0,64% | 1.195,00 |
| 13.04.2026 | 77,00 | 78,10 | 76,30 | 77,90 | 1,30% | 1.080,00 |
| 10.04.2026 | 76,90 | 78,10 | 76,40 | 76,90 | 0,00% | 3.895,00 |
| 09.04.2026 | 76,40 | 77,30 | 75,40 | 76,90 | 0,52% | 1.900,00 |
| 08.04.2026 | 70,70 | 76,50 | 70,50 | 76,50 | 7,29% | 2.315,00 |
| 07.04.2026 | 71,80 | 72,00 | 69,80 | 71,30 | -0,14% | 21,00 |
| 02.04.2026 | 72,10 | 72,10 | 69,70 | 71,40 | -0,70% | 397,00 |
| 01.04.2026 | 69,50 | 72,10 | 69,40 | 71,90 | 3,01% | 1.796,00 |
| 31.03.2026 | 67,10 | 69,80 | 67,10 | 69,80 | 3,87% | 338,00 |
| 30.03.2026 | 68,00 | 69,30 | 66,80 | 67,20 | -1,18% | 215,00 |
| 27.03.2026 | 69,90 | 70,20 | 67,50 | 68,00 | -2,44% | 386,00 |
| 26.03.2026 | 73,10 | 73,10 | 69,60 | 69,70 | -4,52% | 300,00 |
| 25.03.2026 | 70,90 | 73,40 | 70,90 | 73,00 | 2,96% | 280,00 |
| 24.03.2026 | 71,00 | 71,50 | 69,60 | 70,90 | -1,66% | 133,00 |
| 23.03.2026 | 70,70 | 72,90 | 67,50 | 72,10 | 2,56% | 394,00 |
| 20.03.2026 | 72,50 | 73,00 | 69,80 | 70,30 | -2,77% | 1.417,00 |
| 19.03.2026 | 72,70 | 73,20 | 70,90 | 72,30 | -1,23% | 756,00 |
| 18.03.2026 | 73,30 | 75,50 | 73,20 | 73,20 | -0,41% | 72,00 |
| 17.03.2026 | 73,30 | 74,00 | 72,40 | 73,50 | 0,14% | - |
| 16.03.2026 | 73,00 | 73,80 | 72,40 | 73,40 | 0,27% | 2.695,00 |
| 13.03.2026 | 74,70 | 75,30 | 72,80 | 73,20 | -1,88% | 700,00 |
| 12.03.2026 | 75,30 | 75,50 | 73,60 | 74,60 | -0,53% | 229,00 |
| 11.03.2026 | 74,50 | 75,30 | 73,90 | 75,00 | 0,54% | 297,00 |
| 10.03.2026 | 73,20 | 75,90 | 72,80 | 74,60 | 2,19% | - |
| 09.03.2026 | 73,60 | 73,60 | 69,90 | 73,00 | 0,00% | 2.160,00 |
| 06.03.2026 | 73,20 | 74,30 | 72,10 | 73,00 | -0,41% | 14,00 |
| 05.03.2026 | 75,30 | 75,50 | 72,70 | 73,30 | -2,66% | 40.000,00 |
| 04.03.2026 | 74,50 | 75,60 | 73,70 | 75,30 | 1,07% | 408,00 |