56,800€
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 56,80 | 57,20 | 56,60 | 56,80 | 0,00% | - |
| 02.09.2025 | 57,00 | 57,70 | 56,30 | 56,80 | -0,70% | 46,00 |
| 01.09.2025 | 57,40 | 57,60 | 57,10 | 57,20 | -0,35% | 2,00 |
| 29.08.2025 | 57,90 | 58,10 | 57,20 | 57,40 | -1,03% | 5,00 |
| 28.08.2025 | 57,80 | 58,20 | 57,20 | 58,00 | 0,35% | 12,00 |
| 27.08.2025 | 57,80 | 58,00 | 57,40 | 57,80 | 0,00% | 7,00 |
| 26.08.2025 | 57,40 | 57,90 | 57,10 | 57,80 | 0,52% | - |
| 25.08.2025 | 57,80 | 57,80 | 57,30 | 57,50 | -0,35% | - |
| 22.08.2025 | 57,00 | 57,80 | 56,60 | 57,70 | 1,23% | 6,00 |
| 21.08.2025 | 57,20 | 57,40 | 56,70 | 57,00 | -0,35% | - |
| 20.08.2025 | 57,20 | 57,80 | 56,80 | 57,20 | -0,35% | 6,00 |
| 19.08.2025 | 57,20 | 57,80 | 57,10 | 57,40 | 0,35% | - |
| 18.08.2025 | 57,20 | 57,30 | 56,70 | 57,20 | 0,35% | 2,00 |
| 15.08.2025 | 57,80 | 57,90 | 56,80 | 57,00 | -1,21% | 3,00 |
| 14.08.2025 | 57,40 | 57,70 | 57,00 | 57,70 | 0,70% | 8,00 |
| 13.08.2025 | 57,40 | 57,90 | 57,00 | 57,30 | -0,17% | 6,00 |
| 12.08.2025 | 56,40 | 57,40 | 56,30 | 57,40 | 1,95% | 10,00 |
| 11.08.2025 | 57,20 | 57,30 | 56,20 | 56,30 | -1,57% | 50,00 |
| 08.08.2025 | 56,70 | 57,20 | 56,60 | 57,20 | 0,88% | - |
| 07.08.2025 | 56,40 | 57,10 | 56,00 | 56,70 | 1,25% | 6,00 |
| 06.08.2025 | 56,90 | 56,90 | 55,50 | 56,00 | -1,58% | 4,00 |
| 05.08.2025 | 57,20 | 58,10 | 56,90 | 56,90 | 0,89% | - |
| 04.08.2025 | 56,70 | 57,00 | 55,50 | 56,40 | -0,35% | 6,00 |
| 01.08.2025 | 57,20 | 57,30 | 55,70 | 56,60 | -1,39% | 15,00 |
| 31.07.2025 | 57,60 | 58,50 | 57,30 | 57,40 | 0,17% | 2,00 |
| 30.07.2025 | 57,20 | 58,00 | 56,60 | 57,30 | 0,35% | 3,00 |
| 29.07.2025 | 56,80 | 57,70 | 56,80 | 57,10 | 0,53% | 3,00 |
| 28.07.2025 | 56,70 | 57,70 | 56,50 | 56,80 | -0,18% | 5,00 |
| 25.07.2025 | 57,00 | 57,20 | 56,30 | 56,90 | -0,18% | - |
| 24.07.2025 | 57,20 | 57,80 | 56,50 | 57,00 | -0,35% | 5,00 |
| 23.07.2025 | 55,30 | 57,40 | 55,10 | 57,20 | 3,44% | 11,00 |
| 22.07.2025 | 56,20 | 56,40 | 55,10 | 55,30 | -1,60% | 116,00 |
| 21.07.2025 | 55,80 | 57,20 | 55,70 | 56,20 | 0,72% | 17,00 |
| 18.07.2025 | 56,30 | 56,80 | 55,60 | 55,80 | -0,71% | 69,00 |
| 17.07.2025 | 51,30 | 56,30 | 51,30 | 56,20 | 9,34% | 111,00 |
| 16.07.2025 | 51,80 | 51,80 | 50,60 | 51,40 | -0,96% | - |
| 15.07.2025 | 51,10 | 52,10 | 51,10 | 51,90 | 1,57% | 2,00 |
| 14.07.2025 | 50,40 | 51,20 | 50,00 | 51,10 | 0,20% | 83,00 |
| 11.07.2025 | 51,40 | 51,40 | 50,50 | 51,00 | -0,58% | 27,00 |
| 10.07.2025 | 50,70 | 52,00 | 50,60 | 51,30 | 0,79% | 10,00 |
| 09.07.2025 | 50,60 | 51,20 | 49,85 | 50,90 | 0,79% | 4,00 |
| 08.07.2025 | 50,05 | 50,70 | 50,05 | 50,50 | 0,90% | 3,00 |
| 07.07.2025 | 49,85 | 50,50 | 49,85 | 50,05 | 0,20% | - |
| 04.07.2025 | 50,80 | 50,80 | 49,80 | 49,95 | -1,67% | 7,00 |
| 03.07.2025 | 50,50 | 50,90 | 50,30 | 50,80 | 0,79% | 2,00 |
| 02.07.2025 | 50,05 | 50,60 | 49,85 | 50,40 | 0,70% | 4,00 |
| 01.07.2025 | 50,70 | 51,00 | 49,90 | 50,05 | -1,48% | - |
| 30.06.2025 | 51,00 | 51,40 | 50,50 | 50,80 | 0,00% | - |
| 27.06.2025 | 49,10 | 51,20 | 49,10 | 50,80 | 3,36% | - |
| 26.06.2025 | 49,10 | 49,20 | 48,40 | 49,15 | 0,31% | - |
| 25.06.2025 | 49,55 | 50,30 | 48,85 | 49,00 | -1,31% | - |
| 24.06.2025 | 50,00 | 50,60 | 48,85 | 49,65 | 0,30% | 30,00 |
| 23.06.2025 | 49,80 | 50,05 | 48,85 | 49,50 | -0,50% | 5,00 |
| 20.06.2025 | 50,20 | 50,50 | 49,75 | 49,75 | -0,60% | - |
| 19.06.2025 | 50,05 | 50,40 | 49,70 | 50,05 | 0,00% | - |
| 18.06.2025 | 50,60 | 51,00 | 49,80 | 50,05 | -1,09% | 6,00 |
| 17.06.2025 | 51,80 | 51,80 | 50,50 | 50,60 | -2,32% | 2,00 |
| 16.06.2025 | 50,80 | 52,00 | 50,45 | 51,80 | 2,17% | 246,00 |
| 13.06.2025 | 50,80 | 51,30 | 50,05 | 50,70 | -0,20% | 43,00 |
| 12.06.2025 | 50,05 | 51,00 | 49,75 | 50,80 | 1,50% | 104,00 |
| 11.06.2025 | 50,80 | 51,10 | 49,55 | 50,05 | -1,48% | - |
| 10.06.2025 | 50,90 | 51,10 | 50,10 | 50,80 | -0,20% | 3,00 |
| 09.06.2025 | 50,90 | 50,90 | 50,60 | 50,90 | 0,00% | 2,00 |
| 06.06.2025 | 50,40 | 51,00 | 50,10 | 50,90 | 1,60% | 2,00 |
| 05.06.2025 | 50,60 | 50,80 | 50,05 | 50,10 | -0,99% | 6,00 |
| 04.06.2025 | 50,00 | 50,70 | 49,75 | 50,60 | 1,20% | 22,00 |
| 03.06.2025 | 49,40 | 50,00 | 49,35 | 50,00 | 0,81% | - |
| 02.06.2025 | 49,85 | 49,85 | 48,85 | 49,60 | -0,50% | 27,00 |
| 30.05.2025 | 50,20 | 50,90 | 49,50 | 49,85 | -0,70% | 2,00 |
| 29.05.2025 | 50,50 | 51,40 | 50,05 | 50,20 | -0,59% | - |
| 28.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 5,00 |
| 27.05.2025 | 50,80 | 50,80 | 50,50 | 50,50 | -0,59% | - |
| 26.05.2025 | 50,60 | 50,90 | 50,10 | 50,80 | 1,20% | 24,00 |
| 23.05.2025 | 50,80 | 51,20 | 49,30 | 50,20 | -0,99% | 2,00 |
| 22.05.2025 | 50,40 | 50,90 | 50,20 | 50,70 | 0,60% | 4,00 |
| 21.05.2025 | 51,10 | 51,40 | 50,20 | 50,40 | -1,37% | 2,00 |
| 20.05.2025 | 50,80 | 51,40 | 50,60 | 51,10 | 0,20% | 30,00 |
| 19.05.2025 | 50,90 | 51,00 | 49,85 | 51,00 | 0,20% | 22,00 |
| 16.05.2025 | 50,90 | 51,10 | 50,35 | 50,90 | 0,00% | 19,00 |
| 15.05.2025 | 50,05 | 50,90 | 49,80 | 50,90 | 1,60% | 2,00 |
| 14.05.2025 | 50,05 | 50,45 | 49,50 | 50,10 | 0,10% | 128,00 |
| 13.05.2025 | 49,90 | 50,45 | 49,60 | 50,05 | 0,10% | 103,00 |
| 12.05.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 3,73% | 32,00 |
| 09.05.2025 | 48,40 | 48,70 | 47,80 | 48,20 | -0,21% | 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 |