52,290€
0,22%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,86 | 52,72 | 51,55 | 52,29 | 0,22% | 20,00 |
| 19.12.2024 | 54,00 | 54,33 | 51,91 | 52,18 | -3,73% | 8,00 |
| 18.12.2024 | 55,23 | 55,75 | 53,87 | 54,20 | -1,87% | 10,00 |
| 17.12.2024 | 55,20 | 55,51 | 54,79 | 55,23 | 0,05% | 20,00 |
| 16.12.2024 | 54,72 | 55,46 | 54,65 | 55,20 | 0,78% | 12,00 |
| 13.12.2024 | 55,23 | 55,61 | 54,78 | 54,78 | -0,82% | 25,00 |
| 12.12.2024 | 55,71 | 56,01 | 55,16 | 55,23 | -0,99% | 3,00 |
| 11.12.2024 | 54,81 | 55,98 | 54,81 | 55,78 | 1,78% | 4,00 |
| 10.12.2024 | 55,58 | 55,98 | 54,74 | 54,81 | -1,50% | 16,00 |
| 09.12.2024 | 55,79 | 56,50 | 55,64 | 55,64 | -0,26% | 7,00 |
| 06.12.2024 | 55,64 | 56,25 | 55,50 | 55,79 | 0,14% | 2,00 |
| 05.12.2024 | 55,84 | 56,00 | 55,48 | 55,71 | -0,12% | 13,00 |
| 04.12.2024 | 54,84 | 56,12 | 54,84 | 55,77 | 1,58% | 6,00 |
| 03.12.2024 | 54,81 | 55,23 | 54,43 | 54,91 | 0,31% | 18,00 |
| 02.12.2024 | 53,70 | 54,79 | 53,63 | 54,74 | 1,57% | 10,00 |
| 29.11.2024 | 52,84 | 54,23 | 52,48 | 53,89 | 2,00% | - |
| 28.11.2024 | 52,64 | 53,23 | 52,64 | 52,84 | 0,38% | 7,00 |
| 27.11.2024 | 53,18 | 53,24 | 52,23 | 52,64 | -1,02% | 83,00 |
| 26.11.2024 | 53,27 | 53,46 | 52,73 | 53,18 | -0,77% | 13,00 |
| 25.11.2024 | 54,00 | 54,23 | 53,23 | 53,59 | -0,40% | 10,00 |
| 22.11.2024 | 53,25 | 54,23 | 53,23 | 53,81 | 1,04% | - |
| 21.11.2024 | 52,68 | 53,31 | 52,23 | 53,25 | 0,98% | 28,00 |
| 20.11.2024 | 52,52 | 53,23 | 52,30 | 52,74 | 0,77% | 20,00 |
| 19.11.2024 | 52,84 | 52,84 | 51,73 | 52,33 | -0,49% | 25,00 |
| 18.11.2024 | 53,24 | 53,31 | 52,23 | 52,59 | -1,10% | 14,00 |
| 15.11.2024 | 53,28 | 53,73 | 52,73 | 53,18 | -0,19% | 20,00 |
| 14.11.2024 | 53,15 | 53,73 | 52,96 | 53,28 | 0,24% | 7,00 |
| 13.11.2024 | 52,46 | 53,29 | 52,40 | 53,15 | 0,95% | 10,00 |
| 12.11.2024 | 53,63 | 54,23 | 52,62 | 52,65 | -2,77% | 24,00 |
| 11.11.2024 | 53,43 | 54,23 | 53,43 | 54,15 | 1,59% | 17,00 |
| 08.11.2024 | 53,16 | 53,73 | 52,73 | 53,30 | 0,16% | 3,00 |
| 07.11.2024 | 53,28 | 53,73 | 52,23 | 53,22 | -0,23% | 8,00 |
| 06.11.2024 | 51,74 | 54,76 | 51,74 | 53,34 | 1,61% | 107,00 |
| 05.11.2024 | 51,25 | 52,60 | 51,23 | 52,50 | 2,32% | 7,00 |
| 04.11.2024 | 51,13 | 51,73 | 51,13 | 51,31 | 0,34% | 210,00 |
| 01.11.2024 | 50,79 | 51,48 | 50,79 | 51,13 | 0,43% | 22,00 |
| 31.10.2024 | 51,53 | 51,53 | 50,56 | 50,91 | -1,43% | 3,00 |
| 30.10.2024 | 51,47 | 52,21 | 51,21 | 51,65 | -0,12% | - |
| 29.10.2024 | 52,71 | 52,97 | 51,64 | 51,71 | -2,01% | 7,00 |
| 28.10.2024 | 51,90 | 52,77 | 51,71 | 52,77 | 2,05% | 5,00 |
| 25.10.2024 | 50,98 | 52,21 | 50,98 | 51,71 | 0,83% | - |
| 24.10.2024 | 51,77 | 52,10 | 51,23 | 51,29 | -0,94% | 7,00 |
| 23.10.2024 | 52,21 | 52,49 | 51,54 | 51,77 | -0,60% | 20,00 |
| 22.10.2024 | 52,34 | 52,48 | 51,60 | 52,09 | -0,48% | - |
| 21.10.2024 | 52,65 | 52,94 | 52,21 | 52,34 | -0,82% | 39,00 |
| 18.10.2024 | 53,46 | 53,52 | 52,52 | 52,77 | -1,28% | 55,00 |
| 17.10.2024 | 51,90 | 54,51 | 51,90 | 53,46 | 2,76% | 3,00 |
| 16.10.2024 | 52,46 | 52,55 | 51,96 | 52,02 | -0,84% | 96,00 |
| 15.10.2024 | 54,02 | 54,41 | 52,46 | 52,46 | -2,77% | 12,00 |
| 14.10.2024 | 53,02 | 53,96 | 53,02 | 53,96 | 1,52% | 3,00 |
| 11.10.2024 | 52,27 | 53,25 | 52,15 | 53,15 | 1,67% | 2,00 |
| 10.10.2024 | 53,21 | 53,21 | 52,21 | 52,27 | -1,76% | 8,00 |
| 09.10.2024 | 52,58 | 53,46 | 52,42 | 53,21 | 1,05% | - |
| 08.10.2024 | 52,02 | 52,96 | 51,90 | 52,65 | 0,73% | 2,00 |
| 07.10.2024 | 52,21 | 52,50 | 51,56 | 52,27 | 0,11% | - |
| 04.10.2024 | 51,84 | 52,53 | 51,46 | 52,21 | 0,97% | - |
| 03.10.2024 | 51,84 | 52,52 | 51,65 | 51,71 | -1,07% | 2,00 |
| 02.10.2024 | 52,21 | 52,98 | 52,08 | 52,27 | 0,11% | 3,00 |
| 01.10.2024 | 52,21 | 53,22 | 52,07 | 52,21 | -0,11% | - |
| 30.09.2024 | 52,71 | 52,90 | 51,49 | 52,27 | -0,59% | 2,00 |
| 27.09.2024 | 53,27 | 53,27 | 52,21 | 52,58 | -1,17% | - |
| 26.09.2024 | 52,21 | 53,42 | 52,21 | 53,21 | 1,79% | 6,00 |
| 25.09.2024 | 51,25 | 52,71 | 50,76 | 52,27 | 1,99% | - |
| 24.09.2024 | 51,37 | 51,93 | 50,59 | 51,25 | 0,12% | 23,00 |
| 23.09.2024 | 50,79 | 51,42 | 50,59 | 51,19 | 0,91% | 4,00 |
| 20.09.2024 | 51,29 | 51,89 | 50,38 | 50,73 | -0,98% | 17,00 |
| 19.09.2024 | 51,53 | 51,72 | 50,89 | 51,23 | 0,37% | 19,00 |
| 18.09.2024 | 50,85 | 51,23 | 50,19 | 51,04 | 0,37% | 15,00 |
| 17.09.2024 | 50,09 | 51,15 | 50,03 | 50,85 | 1,52% | 3,00 |
| 16.09.2024 | 49,74 | 50,15 | 49,50 | 50,09 | 0,70% | - |
| 13.09.2024 | 49,80 | 50,19 | 49,62 | 49,74 | 0,00% | 2,00 |
| 12.09.2024 | 49,62 | 50,31 | 49,18 | 49,74 | 0,37% | - |
| 11.09.2024 | 49,26 | 49,64 | 49,01 | 49,56 | 0,24% | 196,00 |
| 10.09.2024 | 49,06 | 49,51 | 48,98 | 49,44 | 0,17% | 4,00 |
| 09.09.2024 | 48,44 | 49,56 | 48,44 | 49,36 | 2,14% | - |
| 06.09.2024 | 49,44 | 49,50 | 48,21 | 48,32 | -2,38% | 3,00 |
| 05.09.2024 | 50,13 | 50,41 | 49,36 | 49,50 | -1,37% | 2,00 |
| 04.09.2024 | 50,55 | 50,55 | 49,22 | 50,19 | -1,30% | 23,00 |
| 03.09.2024 | 51,79 | 52,18 | 50,79 | 50,85 | -1,82% | 52,00 |
| 02.09.2024 | 51,65 | 51,98 | 51,01 | 51,79 | 0,03% | 9,00 |
| 30.08.2024 | 51,34 | 52,03 | 51,34 | 51,78 | 0,98% | 2,00 |
| 29.08.2024 | 51,17 | 52,04 | 51,07 | 51,28 | 0,09% | 2,00 |
| 28.08.2024 | 50,79 | 51,51 | 50,59 | 51,23 | 0,87% | 11,00 |
| 27.08.2024 | 50,54 | 50,85 | 50,06 | 50,79 | 0,61% | - |
| 26.08.2024 | 50,61 | 50,98 | 50,48 | 50,48 | -0,49% | - |
| 23.08.2024 | 50,71 | 50,89 | 50,19 | 50,73 | 0,42% | 7,00 |
| 22.08.2024 | 50,37 | 50,93 | 50,37 | 50,52 | 0,07% | 2,00 |
| 21.08.2024 | 50,31 | 50,55 | 50,24 | 50,49 | 0,36% | - |
| 20.08.2024 | 50,01 | 50,60 | 50,01 | 50,31 | 0,59% | 77,00 |
| 19.08.2024 | 49,48 | 50,16 | 49,42 | 50,01 | 0,95% | 45,00 |
| 16.08.2024 | 49,43 | 49,65 | 49,36 | 49,54 | 0,35% | 40,00 |
| 15.08.2024 | 48,84 | 49,48 | 48,74 | 49,37 | 1,09% | 5,00 |
| 14.08.2024 | 48,31 | 48,97 | 48,31 | 48,84 | 1,08% | 4,00 |
| 13.08.2024 | 47,77 | 48,55 | 47,71 | 48,31 | 1,51% | 18,00 |
| 12.08.2024 | 47,54 | 48,21 | 47,54 | 47,59 | 0,24% | 10,00 |
| 09.08.2024 | 47,91 | 48,42 | 47,48 | 47,48 | -1,13% | 43,00 |
| 08.08.2024 | 46,87 | 48,15 | 46,87 | 48,02 | 2,96% | 8,00 |
| 07.08.2024 | 46,74 | 47,83 | 46,35 | 46,64 | 1,10% | 2,00 |
| 06.08.2024 | 46,60 | 47,44 | 46,08 | 46,13 | -1,24% | 6,00 |
| 05.08.2024 | 46,38 | 47,00 | 45,75 | 46,71 | -0,98% | 29,00 |