77,000€
-0,13%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 76,60 | 77,10 | 76,20 | 76,90 | -0,26% | - |
| 19.02.2026 | 77,60 | 77,60 | 76,90 | 77,10 | -0,64% | - |
| 18.02.2026 | 76,80 | 77,80 | 76,20 | 77,60 | 1,17% | 24,00 |
| 17.02.2026 | 77,10 | 77,20 | 75,60 | 76,70 | -0,78% | 10,00 |
| 16.02.2026 | 76,60 | 77,50 | 76,60 | 77,30 | 0,78% | 2,00 |
| 13.02.2026 | 76,20 | 76,90 | 75,60 | 76,70 | -0,26% | 6,00 |
| 12.02.2026 | 76,20 | 77,30 | 76,00 | 76,90 | 1,18% | - |
| 11.02.2026 | 75,20 | 76,40 | 74,80 | 76,00 | 1,33% | - |
| 10.02.2026 | 74,80 | 75,20 | 74,80 | 75,00 | 1,76% | - |
| 09.02.2026 | 73,10 | 73,90 | 73,10 | 73,70 | 2,22% | 55,00 |
| 06.02.2026 | 72,60 | 74,40 | 71,90 | 72,10 | -1,77% | - |
| 05.02.2026 | 73,00 | 73,60 | 73,00 | 73,40 | -1,08% | - |
| 04.02.2026 | 74,00 | 74,60 | 74,00 | 74,20 | 0,13% | - |
| 03.02.2026 | 73,60 | 74,80 | 72,90 | 74,10 | 0,82% | 90,00 |
| 02.02.2026 | 70,90 | 73,60 | 70,90 | 73,50 | 0,82% | 22,00 |
| 30.01.2026 | 72,90 | 73,00 | 72,80 | 72,90 | 0,00% | - |
| 29.01.2026 | 66,70 | 74,20 | 66,70 | 72,90 | 9,13% | 27,00 |
| 28.01.2026 | 66,90 | 68,70 | 66,00 | 66,80 | 0,91% | 19,00 |
| 27.01.2026 | 65,70 | 66,70 | 65,50 | 66,20 | 0,91% | - |
| 26.01.2026 | 64,50 | 65,70 | 64,50 | 65,60 | 1,86% | - |
| 23.01.2026 | 64,50 | 64,70 | 63,70 | 64,40 | -0,31% | - |
| 22.01.2026 | 64,60 | 64,60 | 64,50 | 64,60 | -0,31% | - |
| 21.01.2026 | 64,40 | 64,90 | 63,50 | 64,80 | 0,31% | 23,00 |
| 20.01.2026 | 64,80 | 64,80 | 63,50 | 64,60 | -2,12% | - |
| 19.01.2026 | 65,70 | 66,00 | 65,70 | 66,00 | -0,45% | - |
| 16.01.2026 | 66,30 | 66,50 | 65,80 | 66,30 | 0,00% | 37,00 |
| 15.01.2026 | 64,60 | 66,40 | 64,60 | 66,30 | 1,84% | 66,00 |
| 14.01.2026 | 65,70 | 65,80 | 64,90 | 65,10 | 0,00% | - |
| 13.01.2026 | 65,10 | 65,30 | 65,10 | 65,10 | 0,31% | - |
| 12.01.2026 | 64,40 | 65,10 | 64,40 | 64,90 | 0,78% | - |
| 09.01.2026 | 63,70 | 64,80 | 63,30 | 64,40 | 1,26% | - |
| 08.01.2026 | 65,50 | 66,40 | 63,10 | 63,60 | -3,34% | 10,00 |
| 07.01.2026 | 65,80 | 66,80 | 65,10 | 65,80 | 0,00% | 400,00 |
| 06.01.2026 | 66,00 | 67,30 | 64,50 | 65,80 | -0,45% | 29,00 |
| 05.01.2026 | 63,20 | 66,70 | 63,20 | 66,10 | 3,61% | 43,00 |
| 02.01.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 0,79% | - |
| 30.12.2025 | 63,40 | 63,50 | 63,30 | 63,30 | -0,16% | - |
| 29.12.2025 | 63,60 | 64,20 | 63,20 | 63,40 | 0,00% | 20,00 |
| 23.12.2025 | 63,20 | 63,70 | 63,00 | 63,40 | 0,48% | 7,00 |
| 22.12.2025 | 62,70 | 63,20 | 62,70 | 63,10 | 2,27% | - |
| 18.12.2025 | 61,40 | 61,70 | 61,20 | 61,70 | -0,96% | - |
| 17.12.2025 | 62,50 | 62,80 | 62,10 | 62,30 | -0,16% | - |
| 16.12.2025 | 63,00 | 63,00 | 62,00 | 62,40 | -0,79% | 9,00 |
| 15.12.2025 | 62,40 | 63,10 | 62,40 | 62,90 | -0,32% | 18,00 |
| 12.12.2025 | 63,00 | 63,20 | 63,00 | 63,10 | 0,00% | - |
| 11.12.2025 | 62,90 | 63,40 | 62,30 | 63,10 | 0,16% | - |
| 10.12.2025 | 62,60 | 63,20 | 62,30 | 63,00 | 0,80% | 5,00 |
| 09.12.2025 | 63,20 | 63,50 | 62,40 | 62,50 | -0,95% | - |
| 08.12.2025 | 62,60 | 63,30 | 62,50 | 63,10 | 0,80% | 18,00 |
| 05.12.2025 | 62,60 | 63,00 | 62,20 | 62,60 | 0,81% | 75,00 |
| 04.12.2025 | 61,20 | 62,40 | 61,20 | 62,10 | 1,31% | - |
| 03.12.2025 | 61,60 | 61,80 | 61,20 | 61,30 | -0,65% | - |
| 02.12.2025 | 61,20 | 62,00 | 61,20 | 61,70 | 0,00% | 4,00 |
| 01.12.2025 | 61,50 | 62,10 | 61,00 | 61,70 | -0,16% | - |
| 28.11.2025 | 61,20 | 62,20 | 61,20 | 61,80 | 0,82% | - |
| 27.11.2025 | 61,00 | 61,40 | 60,80 | 61,30 | 0,33% | - |
| 26.11.2025 | 59,90 | 61,20 | 59,90 | 61,10 | 2,35% | 44,00 |
| 25.11.2025 | 59,80 | 60,10 | 59,30 | 59,70 | -0,17% | - |
| 24.11.2025 | 58,80 | 59,90 | 58,60 | 59,80 | 2,22% | - |
| 21.11.2025 | 59,20 | 59,70 | 58,40 | 58,50 | -2,50% | 3,00 |
| 20.11.2025 | 59,00 | 60,40 | 58,80 | 60,00 | 2,04% | 61,00 |
| 19.11.2025 | 58,60 | 59,00 | 58,10 | 58,80 | 0,51% | 36,00 |
| 18.11.2025 | 60,20 | 61,00 | 58,20 | 58,50 | -3,94% | 40,00 |
| 17.11.2025 | 61,80 | 61,90 | 60,60 | 60,90 | 1,00% | - |
| 14.11.2025 | 60,90 | 61,00 | 60,10 | 60,30 | -0,66% | - |
| 13.11.2025 | 62,30 | 62,40 | 60,70 | 60,70 | -2,57% | - |
| 12.11.2025 | 62,00 | 62,70 | 61,80 | 62,30 | 0,81% | - |
| 11.11.2025 | 61,20 | 62,10 | 61,00 | 61,80 | 1,15% | 12,00 |
| 10.11.2025 | 61,00 | 61,50 | 60,60 | 61,10 | 0,66% | 16,00 |
| 07.11.2025 | 60,80 | 61,20 | 59,90 | 60,70 | -0,82% | 6,00 |
| 06.11.2025 | 62,00 | 62,10 | 60,70 | 61,20 | -1,29% | 37,00 |
| 05.11.2025 | 62,20 | 62,70 | 61,60 | 62,00 | -0,48% | 7,00 |
| 04.11.2025 | 63,60 | 63,60 | 61,80 | 62,30 | -2,66% | - |
| 03.11.2025 | 64,30 | 64,80 | 63,80 | 64,00 | -0,78% | - |
| 31.10.2025 | 64,70 | 64,90 | 64,20 | 64,50 | -0,15% | 33,00 |
| 30.10.2025 | 64,20 | 64,80 | 63,80 | 64,60 | 1,10% | 6,00 |
| 29.10.2025 | 64,00 | 64,60 | 63,70 | 63,90 | -0,62% | 5,00 |
| 28.10.2025 | 64,40 | 64,40 | 64,30 | 64,30 | 0,00% | - |
| 27.10.2025 | 63,80 | 64,40 | 63,80 | 64,30 | 1,10% | 9,00 |
| 24.10.2025 | 63,50 | 63,90 | 63,20 | 63,60 | 0,63% | - |
| 23.10.2025 | 61,60 | 63,20 | 61,40 | 63,20 | 0,64% | - |
| 22.10.2025 | 63,20 | 64,40 | 62,70 | 62,80 | -0,63% | - |
| 21.10.2025 | 63,70 | 64,00 | 62,80 | 63,20 | -0,78% | - |
| 20.10.2025 | 63,70 | 64,20 | 63,30 | 63,70 | 1,76% | 15,00 |
| 17.10.2025 | 63,30 | 63,60 | 62,20 | 62,60 | -1,42% | - |
| 16.10.2025 | 64,00 | 69,10 | 63,20 | 63,50 | 0,16% | 44,00 |
| 15.10.2025 | 63,40 | 63,90 | 63,30 | 63,40 | -0,16% | - |
| 14.10.2025 | 63,50 | 63,50 | 61,90 | 63,50 | 1,28% | - |
| 13.10.2025 | 62,70 | 63,00 | 62,40 | 62,70 | 0,48% | 174,00 |
| 10.10.2025 | 62,80 | 63,40 | 62,20 | 62,40 | -1,73% | 18,00 |
| 09.10.2025 | 63,30 | 63,70 | 63,00 | 63,50 | 1,44% | - |
| 08.10.2025 | 62,90 | 66,90 | 62,40 | 62,60 | -0,48% | 100,00 |
| 07.10.2025 | 63,80 | 63,80 | 62,70 | 62,90 | -0,63% | 17,00 |
| 06.10.2025 | 62,80 | 63,50 | 62,70 | 63,30 | 0,48% | - |
| 03.10.2025 | 62,70 | 63,20 | 62,50 | 63,00 | 1,29% | 3,00 |
| 02.10.2025 | 62,00 | 62,60 | 61,70 | 62,20 | 2,81% | - |
| 01.10.2025 | 61,60 | 61,60 | 60,30 | 60,50 | -0,66% | - |
| 30.09.2025 | 61,00 | 61,30 | 60,50 | 60,90 | -0,33% | - |
| 29.09.2025 | 61,00 | 61,90 | 60,80 | 61,10 | -0,16% | 10,00 |
| 26.09.2025 | 60,50 | 61,70 | 60,40 | 61,20 | 1,32% | - |