85,600€
-0,23%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 82,60 | 85,90 | 81,90 | 85,80 | 4,00% | 1,00 |
| 29.04.2026 | 82,60 | 83,40 | 82,30 | 82,50 | 0,36% | - |
| 28.04.2026 | 84,40 | 84,40 | 82,20 | 82,20 | -2,26% | 10,00 |
| 27.04.2026 | 84,70 | 85,00 | 83,60 | 84,10 | -0,94% | - |
| 24.04.2026 | 84,20 | 85,50 | 83,30 | 84,90 | -0,59% | - |
| 23.04.2026 | 83,10 | 85,60 | 82,90 | 85,40 | 2,03% | 5,00 |
| 22.04.2026 | 80,60 | 87,60 | 80,60 | 83,70 | 3,33% | - |
| 21.04.2026 | 81,60 | 81,70 | 80,50 | 81,00 | 0,62% | - |
| 20.04.2026 | 81,60 | 81,60 | 79,90 | 80,50 | -1,23% | - |
| 17.04.2026 | 78,00 | 81,50 | 78,00 | 81,50 | 3,95% | 28,00 |
| 16.04.2026 | 78,40 | 79,10 | 78,20 | 78,40 | 0,00% | 22,00 |
| 15.04.2026 | 78,00 | 79,20 | 77,90 | 78,40 | -0,25% | 3,00 |
| 14.04.2026 | 78,00 | 79,20 | 76,80 | 78,60 | 2,34% | 3,00 |
| 13.04.2026 | 77,00 | 77,00 | 76,00 | 76,80 | 0,26% | - |
| 10.04.2026 | 76,90 | 78,00 | 76,50 | 76,60 | 0,66% | 20,00 |
| 09.04.2026 | 75,60 | 76,60 | 75,50 | 76,10 | 1,06% | - |
| 08.04.2026 | 71,10 | 75,60 | 71,10 | 75,30 | 6,21% | - |
| 07.04.2026 | 71,10 | 71,30 | 70,80 | 70,90 | -0,42% | - |
| 02.04.2026 | 71,90 | 71,90 | 69,90 | 71,20 | -0,56% | - |
| 01.04.2026 | 70,10 | 71,80 | 70,00 | 71,60 | 4,37% | - |
| 31.03.2026 | 67,90 | 69,20 | 67,50 | 68,60 | 1,18% | - |
| 30.03.2026 | 68,00 | 69,00 | 67,70 | 67,80 | -0,29% | - |
| 27.03.2026 | 70,30 | 70,70 | 67,70 | 68,00 | -3,95% | - |
| 26.03.2026 | 72,30 | 72,90 | 70,60 | 70,80 | -2,75% | - |
| 25.03.2026 | 72,10 | 73,50 | 71,90 | 72,80 | 2,82% | - |
| 24.03.2026 | 71,00 | 71,40 | 69,70 | 70,80 | -1,94% | - |
| 23.03.2026 | 69,50 | 73,00 | 67,40 | 72,20 | 2,56% | 100,00 |
| 20.03.2026 | 71,90 | 72,90 | 70,20 | 70,40 | -2,63% | - |
| 19.03.2026 | 73,40 | 73,60 | 71,00 | 72,30 | -2,56% | - |
| 18.03.2026 | 73,90 | 75,40 | 73,80 | 74,20 | 1,23% | - |
| 17.03.2026 | 73,40 | 74,00 | 72,70 | 73,30 | -0,14% | - |
| 16.03.2026 | 73,90 | 74,00 | 72,90 | 73,40 | 0,41% | - |
| 13.03.2026 | 74,70 | 75,40 | 73,10 | 73,10 | -2,53% | 23,00 |
| 12.03.2026 | 74,00 | 75,00 | 74,00 | 75,00 | -0,27% | 210,00 |
| 11.03.2026 | 75,30 | 75,40 | 74,10 | 75,20 | 0,13% | - |
| 10.03.2026 | 73,60 | 76,00 | 73,40 | 75,10 | 4,16% | - |
| 09.03.2026 | 71,40 | 72,60 | 70,20 | 72,10 | -1,10% | 431,00 |
| 06.03.2026 | 73,90 | 74,10 | 72,40 | 72,90 | -2,67% | - |
| 05.03.2026 | 74,90 | 75,10 | 74,20 | 74,90 | 0,94% | - |
| 04.03.2026 | 74,40 | 74,40 | 73,60 | 74,20 | -3,13% | - |
| 03.03.2026 | 77,60 | 77,60 | 76,60 | 76,60 | -1,54% | - |
| 02.03.2026 | 78,40 | 79,80 | 75,60 | 77,80 | -1,52% | 35,00 |
| 27.02.2026 | 77,80 | 79,10 | 77,40 | 79,00 | 1,54% | - |
| 26.02.2026 | 77,80 | 78,80 | 76,90 | 77,80 | -0,38% | 6,00 |
| 25.02.2026 | 77,80 | 78,40 | 77,60 | 78,10 | 2,23% | 38,00 |
| 24.02.2026 | 76,20 | 76,40 | 76,10 | 76,40 | -1,16% | - |
| 23.02.2026 | 77,00 | 79,30 | 76,80 | 77,30 | 0,52% | - |
| 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 |