64,100€
-0,16%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 62,60 | 64,60 | 61,20 | 64,00 | -0,31% | 500,00 |
| 08.01.2026 | 64,80 | 64,80 | 60,60 | 64,20 | 7,72% | 20,00 |
| 07.01.2026 | 66,00 | 66,00 | 59,60 | 59,60 | -5,40% | - |
| 06.01.2026 | 66,20 | 66,20 | 63,00 | 63,00 | -1,87% | 73,00 |
| 05.01.2026 | 62,60 | 65,20 | 62,60 | 64,20 | 3,55% | 1.945,00 |
| 02.01.2026 | 63,20 | 63,20 | 62,00 | 62,00 | -0,64% | 25,00 |
| 30.12.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,64% | - |
| 29.12.2025 | 62,60 | 64,20 | 62,60 | 62,80 | -0,63% | 65,00 |
| 23.12.2025 | 62,60 | 63,20 | 62,60 | 63,20 | 0,32% | 73,00 |
| 22.12.2025 | 62,40 | 63,00 | 62,00 | 63,00 | 1,29% | 2.309,00 |
| 19.12.2025 | 61,60 | 62,20 | 61,40 | 62,20 | 1,30% | 55,00 |
| 18.12.2025 | 60,00 | 61,60 | 60,00 | 61,40 | 1,66% | - |
| 17.12.2025 | 61,40 | 62,40 | 60,40 | 60,40 | -1,95% | 76,00 |
| 16.12.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -0,65% | - |
| 15.12.2025 | 61,00 | 63,00 | 61,00 | 62,00 | 0,65% | 234,00 |
| 12.12.2025 | 61,80 | 64,00 | 61,60 | 61,60 | -1,28% | 42,00 |
| 11.12.2025 | 62,00 | 62,60 | 62,00 | 62,40 | -0,32% | - |
| 10.12.2025 | 61,20 | 62,80 | 61,20 | 62,60 | 1,62% | 88,00 |
| 09.12.2025 | 61,80 | 62,80 | 61,60 | 61,60 | -0,96% | 230,00 |
| 08.12.2025 | 61,20 | 62,60 | 61,20 | 62,20 | 0,65% | - |
| 05.12.2025 | 61,00 | 62,20 | 61,00 | 61,80 | 0,32% | - |
| 04.12.2025 | 59,80 | 61,80 | 59,80 | 61,60 | 1,65% | - |
| 03.12.2025 | 59,80 | 60,60 | 59,80 | 60,60 | -0,33% | - |
| 02.12.2025 | 57,80 | 61,20 | 57,80 | 60,80 | 0,33% | - |
| 01.12.2025 | 60,80 | 60,80 | 60,60 | 60,60 | -0,33% | - |
| 28.11.2025 | 60,80 | 62,00 | 60,80 | 60,80 | 0,33% | 250,00 |
| 27.11.2025 | 59,60 | 61,60 | 59,60 | 60,60 | 0,66% | 5,00 |
| 26.11.2025 | 58,20 | 60,20 | 58,20 | 60,20 | 2,03% | - |
| 25.11.2025 | 58,20 | 59,00 | 58,20 | 59,00 | 0,00% | 871,00 |
| 24.11.2025 | 57,80 | 59,20 | 57,80 | 59,00 | 1,03% | - |
| 21.11.2025 | 57,60 | 59,20 | 57,60 | 58,40 | 0,00% | 15,00 |
| 20.11.2025 | 57,40 | 59,60 | 57,40 | 58,40 | 0,69% | 170,00 |
| 19.11.2025 | 57,20 | 58,60 | 57,20 | 58,00 | 0,00% | 868,00 |
| 18.11.2025 | 59,00 | 59,00 | 57,80 | 58,00 | -3,65% | 100,00 |
| 17.11.2025 | 59,80 | 60,60 | 59,80 | 60,20 | 0,00% | - |
| 14.11.2025 | 59,60 | 60,40 | 59,60 | 60,20 | 0,33% | - |
| 13.11.2025 | 61,20 | 61,20 | 60,00 | 60,00 | -2,28% | - |
| 12.11.2025 | 60,40 | 61,60 | 60,40 | 61,40 | 0,99% | - |
| 11.11.2025 | 60,40 | 62,20 | 60,40 | 60,80 | 0,33% | 150,00 |
| 10.11.2025 | 59,40 | 60,80 | 59,40 | 60,60 | 1,00% | - |
| 07.11.2025 | 59,40 | 60,20 | 59,40 | 60,00 | 0,00% | 90,00 |
| 06.11.2025 | 60,60 | 60,60 | 60,00 | 60,00 | -2,28% | - |
| 05.11.2025 | 61,80 | 61,80 | 61,20 | 61,40 | -0,65% | - |
| 04.11.2025 | 62,40 | 62,40 | 61,80 | 61,80 | -1,90% | - |
| 03.11.2025 | 63,20 | 63,20 | 63,00 | 63,00 | -1,25% | - |
| 31.10.2025 | 63,00 | 63,80 | 63,00 | 63,80 | 0,00% | - |
| 30.10.2025 | 62,60 | 63,80 | 62,60 | 63,80 | 0,31% | - |
| 29.10.2025 | 63,00 | 63,60 | 63,00 | 63,60 | 0,00% | - |
| 28.10.2025 | 62,60 | 63,60 | 62,60 | 63,60 | 0,63% | - |
| 27.10.2025 | 62,60 | 63,40 | 62,60 | 63,20 | 0,00% | - |
| 24.10.2025 | 62,40 | 63,40 | 62,40 | 63,20 | 0,64% | 1.074,00 |
| 23.10.2025 | 61,00 | 62,80 | 61,00 | 62,80 | 1,29% | - |
| 22.10.2025 | 61,80 | 63,80 | 61,80 | 62,00 | -0,64% | 400,00 |
| 21.10.2025 | 62,80 | 64,20 | 62,40 | 62,40 | -1,58% | 718,00 |
| 20.10.2025 | 62,00 | 63,40 | 62,00 | 63,40 | 1,28% | - |
| 17.10.2025 | 62,80 | 63,00 | 62,20 | 62,60 | -0,32% | 190,00 |
| 16.10.2025 | 63,80 | 63,80 | 62,80 | 62,80 | -0,32% | - |
| 15.10.2025 | 61,60 | 63,40 | 61,60 | 63,00 | 0,96% | - |
| 14.10.2025 | 61,80 | 62,40 | 61,80 | 62,40 | 0,00% | - |
| 13.10.2025 | 61,00 | 62,80 | 61,00 | 62,40 | 1,63% | - |
| 10.10.2025 | 61,80 | 62,60 | 61,40 | 61,40 | -1,29% | - |
| 09.10.2025 | 61,80 | 63,60 | 61,80 | 62,20 | -0,64% | 40,00 |
| 08.10.2025 | 64,00 | 64,00 | 62,00 | 62,60 | 0,97% | 200,00 |
| 07.10.2025 | 62,00 | 62,80 | 62,00 | 62,00 | -0,64% | - |
| 06.10.2025 | 61,60 | 62,60 | 61,60 | 62,40 | 0,65% | - |
| 03.10.2025 | 61,20 | 63,60 | 61,20 | 62,00 | 0,32% | 993,00 |
| 02.10.2025 | 60,20 | 62,20 | 60,20 | 61,80 | 1,31% | 650,00 |
| 01.10.2025 | 60,00 | 61,00 | 60,00 | 61,00 | -0,65% | - |
| 30.09.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,29% | - |
| 29.09.2025 | 61,00 | 62,20 | 61,00 | 62,20 | 1,97% | 150,00 |
| 26.09.2025 | 59,80 | 61,20 | 59,80 | 61,00 | 2,69% | 535,00 |
| 25.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -2,62% | - |
| 24.09.2025 | 59,60 | 61,00 | 59,60 | 61,00 | 0,00% | 15,00 |
| 23.09.2025 | 59,80 | 61,00 | 59,80 | 61,00 | 2,35% | 265,00 |
| 22.09.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -2,30% | - |
| 19.09.2025 | 59,00 | 61,00 | 59,00 | 61,00 | 3,39% | 100,00 |
| 18.09.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 17.09.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | 35,00 |
| 16.09.2025 | 60,20 | 60,20 | 59,00 | 59,00 | -2,64% | 100,00 |
| 15.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,00% | - |
| 12.09.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,48% | - |
| 11.09.2025 | 60,60 | 60,90 | 60,20 | 60,90 | 3,22% | - |
| 10.09.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,17% | - |
| 09.09.2025 | 59,80 | 60,40 | 59,40 | 59,70 | 2,93% | 30,00 |
| 05.09.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 04.09.2025 | 57,00 | 58,20 | 57,00 | 58,20 | 3,93% | 50,00 |
| 03.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 02.09.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 01.09.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 29.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 28.08.2025 | 56,60 | 58,00 | 56,60 | 58,00 | 0,69% | 15,00 |
| 27.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 2,86% | - |
| 26.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,78% | - |
| 25.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | 50,00 |
| 22.08.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,07% | - |
| 21.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,10% | - |
| 20.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 2,14% | - |
| 19.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 18.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | 11,00 |
| 15.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | - |