48,100€
-0,41%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,40 | 48,70 | 47,80 | 48,10 | -0,41% | 11,00 |
| 08.05.2025 | 47,85 | 48,70 | 47,85 | 48,30 | 0,94% | 33,00 |
| 07.05.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 0,00% | - |
| 06.05.2025 | 48,70 | 49,30 | 47,65 | 47,85 | -2,15% | 2,00 |
| 05.05.2025 | 48,60 | 48,95 | 47,85 | 48,90 | 0,31% | - |
| 02.05.2025 | 46,85 | 48,85 | 46,70 | 48,75 | 5,18% | 37,00 |
| 30.04.2025 | 45,35 | 46,50 | 45,30 | 46,35 | 1,98% | 8,00 |
| 29.04.2025 | 46,35 | 46,35 | 45,15 | 45,45 | -1,73% | 4,00 |
| 28.04.2025 | 46,05 | 46,35 | 45,35 | 46,25 | 0,43% | - |
| 25.04.2025 | 45,25 | 46,15 | 45,20 | 46,05 | 2,11% | 11,00 |
| 24.04.2025 | 44,90 | 45,25 | 44,45 | 45,10 | 0,45% | 2,00 |
| 23.04.2025 | 45,10 | 45,70 | 44,50 | 44,90 | 1,13% | 4,00 |
| 22.04.2025 | 45,40 | 45,70 | 43,70 | 44,40 | -3,06% | 2,00 |
| 17.04.2025 | 44,15 | 46,90 | 44,15 | 45,80 | 3,50% | 218,00 |
| 16.04.2025 | 44,55 | 44,95 | 44,00 | 44,25 | -1,45% | 4,00 |
| 15.04.2025 | 44,70 | 45,45 | 44,55 | 44,90 | 0,67% | 77,00 |
| 14.04.2025 | 44,60 | 44,90 | 43,85 | 44,60 | 0,68% | 28,00 |
| 11.04.2025 | 44,85 | 45,25 | 42,35 | 44,30 | -1,01% | 35,00 |
| 10.04.2025 | 45,85 | 47,00 | 43,60 | 44,75 | -2,51% | 275,00 |
| 09.04.2025 | 42,25 | 46,10 | 41,65 | 45,90 | 7,62% | 266,00 |
| 08.04.2025 | 43,05 | 44,60 | 41,80 | 42,65 | 0,71% | 433,00 |
| 07.04.2025 | 41,25 | 44,05 | 39,65 | 42,35 | -0,99% | 22,00 |
| 04.04.2025 | 45,12 | 45,25 | 42,52 | 42,78 | -5,08% | 93,00 |
| 03.04.2025 | 46,39 | 46,79 | 45,03 | 45,07 | -5,65% | - |
| 02.04.2025 | 48,06 | 48,50 | 47,04 | 47,76 | -0,74% | 2,00 |
| 01.04.2025 | 48,27 | 48,39 | 47,27 | 48,12 | -0,56% | - |
| 31.03.2025 | 48,47 | 48,53 | 47,13 | 48,39 | -1,01% | 50,00 |
| 28.03.2025 | 50,45 | 50,45 | 48,82 | 48,88 | -3,22% | - |
| 27.03.2025 | 50,77 | 50,87 | 49,93 | 50,51 | -0,51% | 40,00 |
| 26.03.2025 | 52,02 | 52,53 | 50,71 | 50,77 | -2,52% | 116,00 |
| 25.03.2025 | 52,12 | 52,96 | 51,54 | 52,08 | -0,07% | - |
| 24.03.2025 | 52,34 | 52,90 | 52,12 | 52,12 | -0,42% | 2,00 |
| 21.03.2025 | 53,05 | 53,12 | 52,21 | 52,34 | -1,23% | 2,00 |
| 20.03.2025 | 53,27 | 53,89 | 52,57 | 52,99 | -0,54% | 3,00 |
| 19.03.2025 | 51,31 | 53,64 | 50,88 | 53,27 | 3,94% | 7,00 |
| 18.03.2025 | 51,41 | 52,03 | 51,18 | 51,25 | -0,43% | - |
| 17.03.2025 | 50,79 | 51,66 | 50,64 | 51,47 | 0,97% | 2,00 |
| 14.03.2025 | 50,45 | 51,20 | 50,04 | 50,98 | 1,05% | 2,00 |
| 13.03.2025 | 51,20 | 51,44 | 49,75 | 50,45 | -1,82% | 3,00 |
| 12.03.2025 | 51,41 | 51,91 | 50,84 | 51,38 | 0,54% | 8,00 |
| 11.03.2025 | 50,42 | 51,49 | 50,28 | 51,11 | 1,73% | - |
| 10.03.2025 | 52,21 | 52,27 | 49,80 | 50,24 | -3,88% | 3,00 |
| 07.03.2025 | 51,09 | 52,33 | 50,55 | 52,27 | 2,19% | 37,00 |
| 06.03.2025 | 51,30 | 51,67 | 50,18 | 51,15 | -0,06% | 10,00 |
| 05.03.2025 | 50,41 | 51,99 | 50,35 | 51,18 | 1,89% | 3,00 |
| 04.03.2025 | 51,05 | 51,44 | 49,65 | 50,23 | -1,85% | 11,00 |
| 03.03.2025 | 51,67 | 52,57 | 50,99 | 51,17 | -1,32% | 3,00 |
| 28.02.2025 | 51,77 | 51,95 | 51,13 | 51,86 | 0,12% | - |
| 27.02.2025 | 52,71 | 52,92 | 51,75 | 51,80 | -1,51% | 9,00 |
| 26.02.2025 | 52,36 | 53,41 | 52,18 | 52,59 | 0,80% | 19,00 |
| 25.02.2025 | 52,74 | 53,01 | 51,81 | 52,18 | -0,95% | 19,00 |
| 24.02.2025 | 55,19 | 56,25 | 52,61 | 52,68 | -4,67% | 11,00 |
| 21.02.2025 | 55,57 | 56,02 | 55,05 | 55,26 | -0,68% | 2,00 |
| 20.02.2025 | 55,10 | 56,50 | 55,10 | 55,64 | 0,98% | 11,00 |
| 19.02.2025 | 55,83 | 56,38 | 54,82 | 55,10 | -1,31% | 119,00 |
| 18.02.2025 | 54,73 | 56,15 | 54,53 | 55,83 | 2,01% | - |
| 17.02.2025 | 54,27 | 54,91 | 54,27 | 54,73 | 0,84% | 6,00 |
| 14.02.2025 | 54,17 | 54,58 | 54,01 | 54,27 | 0,07% | 2,00 |
| 13.02.2025 | 53,89 | 54,62 | 53,41 | 54,23 | 1,12% | 2,00 |
| 12.02.2025 | 53,38 | 54,87 | 52,62 | 53,63 | 0,48% | 12,00 |
| 11.02.2025 | 53,30 | 53,95 | 53,16 | 53,38 | 0,15% | 21,00 |
| 10.02.2025 | 53,00 | 53,43 | 52,53 | 53,30 | 0,92% | 8,00 |
| 07.02.2025 | 52,64 | 53,42 | 52,63 | 52,81 | 0,22% | 127,00 |
| 06.02.2025 | 52,45 | 52,83 | 52,09 | 52,70 | 0,60% | 16,00 |
| 05.02.2025 | 52,14 | 52,42 | 51,79 | 52,38 | -0,01% | 9,00 |
| 04.02.2025 | 52,22 | 52,82 | 51,52 | 52,39 | 0,33% | 13,00 |
| 03.02.2025 | 51,45 | 52,31 | 51,33 | 52,22 | -0,95% | 72,00 |
| 31.01.2025 | 52,79 | 53,56 | 52,56 | 52,72 | -0,38% | 9,00 |
| 30.01.2025 | 53,83 | 56,05 | 52,54 | 52,92 | -1,82% | 77,00 |
| 29.01.2025 | 53,38 | 54,58 | 53,06 | 53,90 | 1,21% | - |
| 28.01.2025 | 53,82 | 54,53 | 52,83 | 53,25 | -1,29% | 29,00 |
| 27.01.2025 | 56,33 | 56,58 | 53,42 | 53,95 | -4,80% | 10,00 |
| 24.01.2025 | 56,75 | 57,00 | 56,36 | 56,67 | -0,27% | 17,00 |
| 23.01.2025 | 56,35 | 57,00 | 56,25 | 56,82 | 0,84% | 108,00 |
| 22.01.2025 | 54,74 | 56,70 | 54,74 | 56,35 | 2,80% | 41,00 |
| 21.01.2025 | 53,68 | 54,81 | 53,50 | 54,81 | 1,74% | 36,00 |
| 20.01.2025 | 53,81 | 54,08 | 53,53 | 53,88 | 0,24% | 3,00 |
| 17.01.2025 | 52,83 | 53,99 | 52,77 | 53,75 | 1,73% | - |
| 16.01.2025 | 52,62 | 53,45 | 52,44 | 52,83 | 0,16% | - |
| 15.01.2025 | 52,24 | 52,95 | 51,94 | 52,75 | 1,08% | 6,00 |
| 14.01.2025 | 52,09 | 52,64 | 51,63 | 52,18 | 0,52% | - |
| 13.01.2025 | 52,20 | 52,51 | 51,53 | 51,91 | -1,14% | 116,00 |
| 10.01.2025 | 52,78 | 53,11 | 52,26 | 52,51 | -0,50% | 6,00 |
| 09.01.2025 | 53,14 | 53,49 | 52,76 | 52,78 | -0,80% | 21,00 |
| 08.01.2025 | 52,38 | 53,62 | 52,26 | 53,20 | 1,57% | 4,00 |
| 07.01.2025 | 52,76 | 52,95 | 51,80 | 52,38 | -0,59% | 9,00 |
| 06.01.2025 | 52,38 | 52,95 | 51,98 | 52,69 | 0,60% | 9,00 |
| 03.01.2025 | 52,29 | 52,82 | 52,15 | 52,38 | 0,41% | 21,00 |
| 02.01.2025 | 52,10 | 52,67 | 51,70 | 52,16 | 0,12% | 73,00 |
| 30.12.2024 | 52,35 | 52,49 | 52,00 | 52,10 | -0,49% | - |
| 27.12.2024 | 52,77 | 52,97 | 52,32 | 52,36 | -0,78% | - |
| 23.12.2024 | 52,41 | 52,95 | 52,23 | 52,77 | 0,91% | 2,00 |
| 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 |