63,400€
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 64,00 | 69,10 | 63,40 | 64,40 | 1,58% | 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% | - |
| 25.09.2025 | 60,60 | 60,80 | 59,70 | 60,40 | -0,66% | 59,00 |
| 24.09.2025 | 60,80 | 61,00 | 60,20 | 60,80 | -0,33% | - |
| 23.09.2025 | 60,60 | 61,60 | 60,50 | 61,00 | 1,33% | - |
| 22.09.2025 | 60,20 | 60,40 | 59,90 | 60,20 | 0,00% | - |
| 19.09.2025 | 59,80 | 60,20 | 59,40 | 60,20 | 0,33% | 2,00 |
| 18.09.2025 | 59,40 | 60,20 | 59,40 | 60,00 | 0,67% | - |
| 17.09.2025 | 60,20 | 60,20 | 59,60 | 59,60 | -0,50% | - |
| 16.09.2025 | 60,60 | 61,00 | 59,80 | 59,90 | -1,48% | 7,00 |
| 15.09.2025 | 61,00 | 61,20 | 60,40 | 60,80 | -0,16% | - |
| 12.09.2025 | 61,00 | 61,00 | 60,80 | 60,90 | 0,16% | - |
| 11.09.2025 | 60,60 | 60,80 | 60,20 | 60,80 | 0,00% | 15,00 |
| 10.09.2025 | 59,80 | 61,10 | 59,80 | 60,80 | 1,84% | 30,00 |
| 09.09.2025 | 60,00 | 60,20 | 59,60 | 59,70 | 0,00% | - |
| 08.09.2025 | 59,00 | 59,70 | 59,00 | 59,70 | 1,19% | - |
| 05.09.2025 | 58,60 | 59,50 | 58,60 | 59,00 | 0,68% | - |
| 04.09.2025 | 57,20 | 58,80 | 57,00 | 58,60 | 2,45% | 3,00 |
| 03.09.2025 | 56,80 | 57,60 | 56,60 | 57,20 | 0,70% | 8,00 |
| 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 |