50,415€
2,23%
Echtzeit-Aktienkurs ABB Ltd
Bid:
Ask:
Aktienkurse zur ABB Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 49,32 | 50,48 | 49,20 | 50,35 | 2,10% | - |
| 25.07.2024 | 50,31 | 50,31 | 48,58 | 49,32 | -2,21% | 54,00 |
| 24.07.2024 | 50,85 | 51,09 | 50,18 | 50,43 | -1,41% | 5,00 |
| 23.07.2024 | 50,45 | 51,15 | 50,33 | 51,15 | 1,27% | 24,00 |
| 22.07.2024 | 49,99 | 50,66 | 49,88 | 50,51 | 1,04% | 3,00 |
| 19.07.2024 | 50,14 | 50,39 | 49,63 | 49,99 | -0,54% | 2,00 |
| 18.07.2024 | 52,85 | 53,10 | 49,24 | 50,26 | -4,89% | 30,00 |
| 17.07.2024 | 53,00 | 53,13 | 52,52 | 52,85 | -0,65% | 8,00 |
| 16.07.2024 | 52,89 | 53,19 | 52,48 | 53,19 | 0,57% | 17,00 |
| 15.07.2024 | 53,21 | 53,82 | 52,84 | 52,89 | -0,60% | - |
| 12.07.2024 | 52,41 | 53,27 | 51,92 | 53,21 | 1,78% | - |
| 11.07.2024 | 51,80 | 52,36 | 51,70 | 52,28 | 0,93% | - |
| 10.07.2024 | 51,44 | 51,80 | 51,16 | 51,80 | 0,70% | - |
| 09.07.2024 | 51,74 | 52,04 | 51,01 | 51,44 | -0,58% | - |
| 08.07.2024 | 51,52 | 51,88 | 51,41 | 51,74 | 0,80% | - |
| 05.07.2024 | 51,97 | 52,24 | 51,12 | 51,33 | -1,35% | - |
| 04.07.2024 | 51,75 | 52,18 | 51,60 | 52,03 | 0,42% | - |
| 03.07.2024 | 51,34 | 51,86 | 51,34 | 51,81 | 1,03% | 13,00 |
| 02.07.2024 | 51,98 | 51,98 | 50,80 | 51,28 | -1,35% | - |
| 01.07.2024 | 52,19 | 52,44 | 51,63 | 51,98 | 0,31% | - |
| 28.06.2024 | 51,99 | 52,33 | 51,47 | 51,82 | -0,32% | 12,00 |
| 27.06.2024 | 51,73 | 52,22 | 51,55 | 51,99 | 0,74% | 104,00 |
| 26.06.2024 | 51,78 | 52,43 | 51,49 | 51,61 | -0,34% | - |
| 25.06.2024 | 52,39 | 52,46 | 51,64 | 51,78 | -1,05% | 14,00 |
| 24.06.2024 | 52,23 | 52,70 | 51,81 | 52,33 | -0,04% | - |
| 21.06.2024 | 53,60 | 53,60 | 51,98 | 52,35 | -2,33% | 50,00 |
| 20.06.2024 | 53,66 | 53,80 | 53,10 | 53,60 | 0,13% | - |
| 19.06.2024 | 53,72 | 54,12 | 53,36 | 53,53 | -0,59% | - |
| 18.06.2024 | 52,70 | 53,88 | 52,64 | 53,85 | 2,18% | 12,00 |
| 17.06.2024 | 52,60 | 52,95 | 52,37 | 52,70 | 0,57% | 30,00 |
| 14.06.2024 | 52,58 | 52,87 | 51,89 | 52,40 | -0,33% | 42,00 |
| 13.06.2024 | 53,31 | 53,48 | 52,44 | 52,58 | -1,62% | 11,00 |
| 12.06.2024 | 51,95 | 53,44 | 51,95 | 53,44 | 2,87% | - |
| 11.06.2024 | 52,15 | 52,43 | 51,67 | 51,95 | -0,38% | - |
| 10.06.2024 | 51,68 | 52,22 | 51,49 | 52,15 | 0,56% | - |
| 07.06.2024 | 52,05 | 52,21 | 51,42 | 51,86 | -0,37% | 50,00 |
| 06.06.2024 | 51,63 | 52,44 | 51,51 | 52,05 | 0,81% | 20,00 |
| 05.06.2024 | 50,78 | 51,63 | 50,78 | 51,63 | 1,67% | - |
| 04.06.2024 | 50,84 | 51,15 | 49,98 | 50,78 | -0,12% | - |
| 03.06.2024 | 50,64 | 51,14 | 50,54 | 50,84 | 0,77% | 30,00 |
| 31.05.2024 | 50,22 | 50,58 | 50,14 | 50,45 | 0,58% | - |
| 30.05.2024 | 50,00 | 50,38 | 49,64 | 50,16 | 0,68% | 40,00 |
| 29.05.2024 | 49,94 | 50,34 | 49,71 | 49,82 | -0,24% | 13,00 |
| 28.05.2024 | 50,14 | 50,40 | 49,69 | 49,94 | -0,40% | 30,00 |
| 27.05.2024 | 49,54 | 50,15 | 49,54 | 50,14 | 1,09% | 34,00 |
| 24.05.2024 | 49,37 | 49,67 | 49,15 | 49,60 | 0,46% | 3,00 |
| 23.05.2024 | 48,46 | 49,64 | 48,46 | 49,37 | 1,76% | 8,00 |
| 22.05.2024 | 48,82 | 49,00 | 48,25 | 48,52 | -0,61% | 24,00 |
| 21.05.2024 | 47,99 | 48,91 | 47,96 | 48,82 | 1,59% | 46,00 |
| 20.05.2024 | 48,03 | 48,26 | 48,03 | 48,05 | 0,05% | - |
| 17.05.2024 | 48,41 | 48,43 | 47,64 | 48,03 | -0,66% | 2,00 |
| 16.05.2024 | 49,16 | 49,28 | 48,35 | 48,35 | -1,65% | - |
| 15.05.2024 | 48,60 | 49,17 | 48,54 | 49,16 | 1,16% | 16,00 |
| 14.05.2024 | 48,60 | 48,89 | 48,10 | 48,60 | -0,01% | - |
| 13.05.2024 | 48,21 | 48,68 | 48,10 | 48,60 | 0,95% | 17,00 |
| 10.05.2024 | 48,17 | 48,38 | 47,71 | 48,15 | -0,18% | 43,00 |
| 09.05.2024 | 47,42 | 48,69 | 47,42 | 48,23 | 1,46% | - |
| 08.05.2024 | 46,78 | 47,73 | 46,78 | 47,54 | 1,48% | 5,00 |
| 07.05.2024 | 46,51 | 46,90 | 46,05 | 46,84 | 0,71% | 13,00 |
| 06.05.2024 | 46,23 | 46,58 | 46,19 | 46,51 | 0,61% | 29,00 |
| 03.05.2024 | 46,12 | 46,44 | 45,69 | 46,23 | 0,12% | 46,00 |
| 02.05.2024 | 45,92 | 46,41 | 45,66 | 46,17 | 0,68% | - |
| 30.04.2024 | 46,35 | 46,62 | 45,70 | 45,86 | -1,05% | 12,00 |
| 29.04.2024 | 46,22 | 46,49 | 46,10 | 46,35 | 0,52% | 9,00 |
| 26.04.2024 | 45,51 | 46,13 | 45,49 | 46,11 | 0,48% | 7,00 |
| 25.04.2024 | 45,42 | 45,95 | 45,10 | 45,89 | 1,05% | - |
| 24.04.2024 | 45,67 | 46,13 | 45,36 | 45,42 | -0,66% | 11,00 |
| 23.04.2024 | 45,45 | 45,80 | 45,27 | 45,72 | 0,47% | - |
| 22.04.2024 | 46,00 | 46,44 | 45,32 | 45,51 | -1,08% | 13,00 |
| 19.04.2024 | 45,54 | 46,11 | 44,77 | 46,00 | 1,02% | 2,00 |
| 18.04.2024 | 42,97 | 45,69 | 42,97 | 45,54 | 5,98% | 10,00 |
| 17.04.2024 | 42,74 | 43,30 | 42,59 | 42,97 | 0,52% | 2,00 |
| 16.04.2024 | 43,36 | 43,36 | 42,57 | 42,74 | -1,29% | 11,00 |
| 15.04.2024 | 43,12 | 43,90 | 42,84 | 43,30 | 0,55% | - |
| 12.04.2024 | 43,16 | 43,82 | 43,01 | 43,07 | -0,22% | - |
| 11.04.2024 | 43,19 | 43,45 | 42,56 | 43,16 | 0,05% | - |
| 10.04.2024 | 42,95 | 43,27 | 42,49 | 43,14 | 0,56% | - |
| 09.04.2024 | 42,83 | 43,18 | 42,58 | 42,90 | 0,15% | - |
| 08.04.2024 | 42,77 | 43,16 | 42,72 | 42,83 | 0,15% | 3,00 |
| 05.04.2024 | 42,72 | 42,88 | 42,16 | 42,77 | -0,01% | - |
| 04.04.2024 | 42,84 | 43,02 | 42,63 | 42,77 | -0,26% | - |
| 03.04.2024 | 42,72 | 42,91 | 42,52 | 42,89 | 0,20% | - |
| 02.04.2024 | 43,10 | 43,30 | 42,50 | 42,80 | -0,70% | 27,00 |
| 28.03.2024 | 43,00 | 43,30 | 42,80 | 43,10 | 0,23% | - |
| 27.03.2024 | 43,10 | 43,30 | 42,10 | 43,00 | -0,23% | 3,00 |
| 26.03.2024 | 42,90 | 43,30 | 42,70 | 43,10 | 0,47% | 48,00 |
| 25.03.2024 | 43,10 | 44,10 | 42,70 | 42,90 | -2,72% | 13,00 |
| 22.03.2024 | 44,10 | 44,20 | 43,40 | 44,10 | 0,00% | 57,00 |
| 21.03.2024 | 43,60 | 44,30 | 43,30 | 44,10 | 1,15% | 6,00 |
| 20.03.2024 | 43,50 | 44,10 | 43,30 | 43,60 | 0,23% | 5,00 |
| 19.03.2024 | 43,70 | 44,20 | 42,80 | 43,50 | -0,91% | 11,00 |
| 18.03.2024 | 44,00 | 44,20 | 43,70 | 43,90 | -0,23% | 16,00 |
| 15.03.2024 | 44,00 | 44,80 | 43,60 | 44,00 | 0,00% | 91,00 |
| 14.03.2024 | 43,70 | 44,40 | 43,70 | 44,00 | 0,69% | 2,00 |
| 13.03.2024 | 43,20 | 43,80 | 43,20 | 43,70 | 1,16% | - |
| 12.03.2024 | 42,80 | 43,40 | 42,40 | 43,20 | 1,41% | 21,00 |
| 11.03.2024 | 42,70 | 42,70 | 42,00 | 42,60 | -0,23% | - |
| 08.03.2024 | 42,50 | 42,90 | 42,40 | 42,70 | 0,47% | - |
| 07.03.2024 | 42,10 | 42,70 | 41,90 | 42,50 | 0,95% | 2,00 |
| 06.03.2024 | 42,20 | 42,30 | 41,80 | 42,10 | 0,24% | 3,00 |