94,700€
1,18%
Echtzeit-Aktienkurs ABB LTD ADR/1 SF 2,50
Bid:
Ask:
Aktienkurse zur ABB LTD ADR/1 SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 92,30 | 95,20 | 92,30 | 94,70 | 1,18% | 2,00 |
| 02.07.2026 | 92,80 | 93,90 | 91,60 | 93,60 | 1,41% | - |
| 01.07.2026 | 94,80 | 95,30 | 92,20 | 92,30 | -2,33% | - |
| 30.06.2026 | 93,40 | 95,00 | 92,90 | 94,50 | 3,28% | - |
| 29.06.2026 | 91,80 | 92,30 | 91,20 | 91,50 | -0,22% | - |
| 26.06.2026 | 94,40 | 94,50 | 91,20 | 91,70 | -2,65% | - |
| 25.06.2026 | 93,70 | 95,00 | 93,10 | 94,20 | 0,32% | 13,00 |
| 24.06.2026 | 93,30 | 94,30 | 92,60 | 93,90 | 0,97% | - |
| 23.06.2026 | 96,20 | 96,20 | 92,30 | 93,00 | -3,33% | - |
| 22.06.2026 | 94,40 | 96,40 | 93,70 | 96,20 | 2,12% | 8,00 |
| 19.06.2026 | 94,60 | 94,80 | 89,10 | 94,20 | -0,32% | - |
| 18.06.2026 | 92,20 | 95,00 | 91,70 | 94,50 | 1,07% | - |
| 17.06.2026 | 91,00 | 93,70 | 90,90 | 93,50 | 2,30% | - |
| 16.06.2026 | 89,80 | 91,90 | 89,60 | 91,40 | 1,11% | - |
| 15.06.2026 | 89,60 | 91,80 | 89,60 | 90,40 | 1,92% | 250,00 |
| 12.06.2026 | 90,10 | 90,40 | 88,10 | 88,70 | 0,91% | - |
| 11.06.2026 | 85,70 | 88,10 | 85,50 | 87,90 | 2,21% | - |
| 10.06.2026 | 87,60 | 87,60 | 85,70 | 86,00 | -1,71% | 10,00 |
| 09.06.2026 | 89,60 | 91,10 | 87,50 | 87,50 | -2,56% | 375,00 |
| 08.06.2026 | 89,00 | 90,20 | 88,80 | 89,80 | -0,33% | - |
| 05.06.2026 | 92,70 | 92,70 | 89,90 | 90,10 | -1,85% | - |
| 04.06.2026 | 92,80 | 93,60 | 91,00 | 91,80 | -1,40% | 30,00 |
| 03.06.2026 | 94,20 | 94,20 | 92,90 | 93,10 | -1,27% | - |
| 02.06.2026 | 91,90 | 94,40 | 91,90 | 94,30 | 3,85% | 3,00 |
| 01.06.2026 | 91,90 | 92,80 | 90,30 | 90,80 | -0,44% | - |
| 29.05.2026 | 91,90 | 92,20 | 90,90 | 91,20 | -0,22% | 18,00 |
| 28.05.2026 | 90,30 | 92,10 | 90,20 | 91,40 | 0,00% | - |
| 27.05.2026 | 93,70 | 94,00 | 91,40 | 91,40 | -1,72% | - |
| 26.05.2026 | 93,30 | 93,30 | 91,70 | 93,00 | -0,32% | 18,00 |
| 25.05.2026 | 91,30 | 93,90 | 91,30 | 93,30 | 1,41% | 5,00 |
| 22.05.2026 | 90,80 | 92,20 | 90,10 | 92,00 | 2,56% | - |
| 21.05.2026 | 89,10 | 90,00 | 88,20 | 89,70 | 1,70% | 9,00 |
| 20.05.2026 | 87,50 | 88,50 | 86,90 | 88,20 | 0,57% | - |
| 19.05.2026 | 88,70 | 88,90 | 87,50 | 87,70 | -0,68% | - |
| 18.05.2026 | 89,30 | 90,40 | 88,00 | 88,30 | -1,23% | 1,00 |
| 15.05.2026 | 90,80 | 91,30 | 88,30 | 89,40 | -2,40% | 30,00 |
| 14.05.2026 | 91,00 | 92,40 | 90,90 | 91,60 | 0,77% | - |
| 13.05.2026 | 88,50 | 91,10 | 88,50 | 90,90 | 0,11% | - |
| 12.05.2026 | 91,10 | 92,30 | 89,60 | 90,80 | 0,44% | - |
| 11.05.2026 | 90,20 | 90,80 | 89,60 | 90,40 | 0,22% | - |
| 08.05.2026 | 87,70 | 90,20 | 87,70 | 90,20 | 2,97% | - |
| 07.05.2026 | 90,30 | 91,30 | 87,60 | 87,60 | -2,56% | 1,00 |
| 06.05.2026 | 88,30 | 90,50 | 88,30 | 89,90 | 1,58% | 22,00 |
| 05.05.2026 | 85,10 | 89,30 | 85,10 | 88,50 | 4,00% | - |
| 04.05.2026 | 85,90 | 86,80 | 85,00 | 85,10 | -0,82% | 7,00 |
| 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% | - |