91,600€
0,88%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 77,30 | 77,30 | 73,20 | 74,50 | -3,25% | 351,00 |
| 02.03.2026 | 79,10 | 79,20 | 76,50 | 77,00 | -1,91% | 195,00 |
| 27.02.2026 | 77,50 | 79,10 | 77,40 | 78,50 | 1,03% | 223,00 |
| 26.02.2026 | 77,80 | 78,90 | 76,90 | 77,70 | -0,13% | 2.955,00 |
| 25.02.2026 | 77,40 | 78,90 | 77,40 | 77,80 | 0,26% | 1.112,00 |
| 24.02.2026 | 76,20 | 77,90 | 76,00 | 77,60 | 1,70% | - |
| 23.02.2026 | 76,60 | 76,70 | 75,70 | 76,30 | -0,91% | 2.675,00 |
| 20.02.2026 | 76,50 | 77,30 | 76,30 | 77,00 | 0,65% | - |
| 19.02.2026 | 76,90 | 77,60 | 76,20 | 76,50 | -0,65% | 230,00 |
| 18.02.2026 | 76,60 | 77,50 | 76,10 | 77,00 | 0,79% | 117,00 |
| 17.02.2026 | 76,70 | 77,20 | 75,40 | 76,40 | -0,91% | 51,00 |
| 16.02.2026 | 77,00 | 77,50 | 76,90 | 77,10 | 0,52% | 275,00 |
| 13.02.2026 | 76,20 | 77,00 | 75,30 | 76,70 | 0,79% | 154,00 |
| 12.02.2026 | 76,00 | 77,20 | 75,80 | 76,10 | 0,00% | 48,00 |
| 11.02.2026 | 74,80 | 76,70 | 74,80 | 76,10 | 1,74% | 317,00 |
| 10.02.2026 | 75,20 | 75,40 | 74,60 | 74,80 | -0,40% | 20,00 |
| 09.02.2026 | 73,20 | 75,20 | 73,00 | 75,10 | 2,18% | 3.472,00 |
| 06.02.2026 | 72,10 | 73,50 | 71,70 | 73,50 | 1,66% | 1.035,00 |
| 05.02.2026 | 72,90 | 74,00 | 71,70 | 72,30 | -0,96% | 294,00 |
| 04.02.2026 | 74,00 | 75,10 | 72,60 | 73,00 | -1,22% | - |
| 03.02.2026 | 73,60 | 75,20 | 72,90 | 73,90 | 0,14% | 83,00 |
| 02.02.2026 | 72,50 | 73,90 | 71,60 | 73,80 | 1,51% | 1.947,00 |
| 30.01.2026 | 73,50 | 73,50 | 72,00 | 72,70 | -0,41% | 54,00 |
| 29.01.2026 | 66,40 | 74,20 | 66,20 | 73,00 | 9,94% | 3.156,00 |
| 28.01.2026 | 67,10 | 67,70 | 66,20 | 66,40 | -0,75% | 1.249,00 |
| 27.01.2026 | 65,50 | 67,20 | 65,30 | 66,90 | 2,45% | 120,00 |
| 26.01.2026 | 64,40 | 65,70 | 64,30 | 65,30 | 1,08% | 15,00 |
| 23.01.2026 | 64,00 | 64,70 | 63,50 | 64,60 | 1,10% | 440,00 |
| 22.01.2026 | 64,90 | 65,10 | 63,90 | 63,90 | -1,69% | 680,00 |
| 21.01.2026 | 64,10 | 65,00 | 63,50 | 65,00 | 1,25% | 92,00 |
| 20.01.2026 | 65,00 | 65,00 | 63,50 | 64,20 | -1,23% | - |
| 19.01.2026 | 65,80 | 65,90 | 64,50 | 65,00 | -1,66% | 113,00 |
| 16.01.2026 | 65,90 | 66,40 | 65,70 | 66,10 | 0,30% | 661,00 |
| 15.01.2026 | 64,70 | 66,30 | 64,60 | 65,90 | 2,17% | 38,00 |
| 14.01.2026 | 65,80 | 65,80 | 64,20 | 64,50 | -0,92% | 1.070,00 |
| 13.01.2026 | 65,20 | 65,50 | 64,50 | 65,10 | 0,00% | 200,00 |
| 12.01.2026 | 64,50 | 65,10 | 64,30 | 65,10 | 0,77% | 2.773,00 |
| 09.01.2026 | 63,00 | 64,70 | 63,00 | 64,60 | 1,89% | 35,00 |
| 08.01.2026 | 65,40 | 65,50 | 63,30 | 63,40 | -3,06% | 3.397,00 |
| 07.01.2026 | 65,60 | 66,10 | 65,10 | 65,40 | -0,30% | 283,00 |
| 06.01.2026 | 65,80 | 66,10 | 64,50 | 65,60 | -0,30% | 233,00 |
| 05.01.2026 | 64,00 | 66,70 | 64,00 | 65,80 | 4,11% | 1.846,00 |
| 02.01.2026 | 63,10 | 63,30 | 62,40 | 63,20 | -0,78% | 175,00 |
| 30.12.2025 | 63,30 | 63,90 | 63,30 | 63,70 | 0,47% | 33,00 |
| 29.12.2025 | 63,90 | 63,90 | 63,10 | 63,40 | -0,47% | 364,00 |
| 23.12.2025 | 63,10 | 63,80 | 62,90 | 63,70 | 0,95% | - |
| 22.12.2025 | 62,70 | 63,30 | 62,50 | 63,10 | 0,64% | 611,00 |
| 19.12.2025 | 62,10 | 63,00 | 61,90 | 62,70 | 0,80% | - |
| 18.12.2025 | 60,80 | 62,40 | 60,80 | 62,20 | 1,97% | - |
| 17.12.2025 | 62,70 | 62,80 | 60,90 | 61,00 | -2,24% | 30,00 |
| 16.12.2025 | 62,80 | 62,80 | 62,10 | 62,40 | -0,48% | 252,00 |
| 15.12.2025 | 62,20 | 63,00 | 62,20 | 62,70 | 0,64% | 147,00 |
| 12.12.2025 | 63,10 | 63,90 | 62,00 | 62,30 | -0,95% | 60,00 |
| 11.12.2025 | 63,30 | 63,30 | 62,50 | 62,90 | -0,47% | - |
| 10.12.2025 | 62,40 | 63,30 | 62,20 | 63,20 | 1,44% | 40,00 |
| 09.12.2025 | 62,90 | 63,50 | 62,20 | 62,30 | -1,11% | 5.399,00 |
| 08.12.2025 | 62,70 | 63,30 | 62,50 | 63,00 | 0,48% | 102,00 |
| 05.12.2025 | 62,20 | 62,90 | 62,00 | 62,70 | 0,97% | 1.086,00 |