Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 28,73 | 29,03 | 28,73 | 28,79 | -1,67% | - |
25.02.2021 | 29,79 | 29,79 | 0,00 | 29,28 | -1,50% | - |
24.02.2021 | 29,74 | 29,75 | 29,73 | 29,73 | 1,49% | - |
23.02.2021 | 29,00 | 29,30 | 28,94 | 29,29 | -1,65% | - |
22.02.2021 | 30,06 | 30,10 | 29,78 | 29,78 | -1,19% | - |
19.02.2021 | 30,14 | 30,34 | 30,08 | 30,14 | 1,53% | - |
18.02.2021 | 29,48 | 29,78 | 29,41 | 29,69 | 1,02% | - |
17.02.2021 | 29,38 | 29,39 | 29,38 | 29,39 | -1,19% | - |
16.02.2021 | 29,99 | 30,02 | 29,73 | 29,74 | 0,73% | - |
12.02.2021 | 29,38 | 29,55 | 29,35 | 29,53 | 0,94% | - |
11.02.2021 | 29,29 | 29,29 | 29,02 | 29,25 | 0,24% | - |
10.02.2021 | 29,26 | 29,30 | 29,03 | 29,18 | -0,55% | - |
09.02.2021 | 29,29 | 29,42 | 29,23 | 29,34 | 0,91% | - |
08.02.2021 | 29,14 | 29,16 | 28,90 | 29,08 | 0,92% | - |
05.02.2021 | 28,90 | 29,00 | 28,70 | 28,81 | -0,74% | - |
04.02.2021 | 29,03 | 29,03 | 29,03 | 29,03 | -5,01% | - |
03.02.2021 | 30,39 | 30,64 | 30,39 | 30,56 | 0,23% | - |
02.02.2021 | 30,27 | 30,52 | 30,27 | 30,49 | 1,13% | - |
01.02.2021 | 29,85 | 30,16 | 29,82 | 30,15 | 2,10% | - |
29.01.2021 | 29,88 | 29,91 | 29,36 | 29,53 | -2,19% | - |
28.01.2021 | 30,17 | 30,33 | 30,09 | 30,19 | 1,21% | - |
27.01.2021 | 29,88 | 30,07 | 29,77 | 29,83 | -2,23% | - |
26.01.2021 | 30,23 | 30,62 | 30,16 | 30,51 | 1,40% | - |
25.01.2021 | 30,09 | 30,09 | 30,09 | 30,09 | -1,15% | - |
22.01.2021 | 30,14 | 30,49 | 30,12 | 30,44 | 0,96% | - |
21.01.2021 | 30,14 | 30,15 | 30,14 | 30,15 | 1,28% | - |
20.01.2021 | 29,77 | 29,83 | 29,65 | 29,77 | 0,92% | - |
19.01.2021 | 29,59 | 29,65 | 29,46 | 29,50 | 0,27% | - |
15.01.2021 | 29,47 | 29,57 | 29,31 | 29,42 | -4,17% | - |
14.01.2021 | 30,53 | 30,89 | 30,53 | 30,70 | 1,44% | - |
13.01.2021 | 30,49 | 30,53 | 30,25 | 30,26 | -0,28% | - |
12.01.2021 | 30,21 | 30,35 | 30,07 | 30,35 | 1,03% | - |
11.01.2021 | 30,01 | 30,07 | 29,97 | 30,04 | -0,73% | - |
08.01.2021 | 30,32 | 30,44 | 29,96 | 30,26 | 0,63% | - |
07.01.2021 | 29,97 | 30,13 | 29,95 | 30,07 | 1,28% | - |
06.01.2021 | 29,71 | 29,95 | 29,49 | 29,69 | 2,70% | - |
05.01.2021 | 28,76 | 29,04 | 28,74 | 28,91 | 2,26% | - |
04.01.2021 | 28,55 | 28,55 | 28,20 | 28,27 | 1,04% | - |
31.12.2020 | 28,03 | 28,03 | 27,87 | 27,98 | 0,13% | - |
30.12.2020 | 28,05 | 28,08 | 27,89 | 27,94 | 0,27% | - |
29.12.2020 | 27,92 | 28,03 | 27,77 | 27,87 | 0,04% | - |
28.12.2020 | 27,87 | 27,87 | 27,86 | 27,86 | 0,83% | - |
24.12.2020 | 27,72 | 27,72 | 27,52 | 27,63 | 0,15% | - |
23.12.2020 | 27,31 | 27,61 | 27,30 | 27,59 | 1,77% | - |
22.12.2020 | 27,23 | 27,24 | 26,98 | 27,11 | -1,06% | - |
21.12.2020 | 26,83 | 27,46 | 26,82 | 27,40 | 0,40% | - |
18.12.2020 | 27,21 | 27,37 | 27,15 | 27,29 | -0,11% | - |
17.12.2020 | 27,42 | 27,44 | 27,26 | 27,32 | 0,92% | - |
16.12.2020 | 26,89 | 27,14 | 26,84 | 27,07 | 0,58% | - |
15.12.2020 | 26,88 | 28,25 | 26,87 | 26,91 | 0,84% | - |
14.12.2020 | 26,98 | 27,01 | 26,69 | 26,69 | -0,22% | - |
11.12.2020 | 26,95 | 26,96 | 26,61 | 26,75 | -0,37% | - |
10.12.2020 | 27,03 | 27,08 | 26,77 | 26,85 | -1,31% | - |
09.12.2020 | 27,07 | 27,20 | 24,51 | 27,20 | -1,52% | - |
08.12.2020 | 26,99 | 27,62 | 26,98 | 27,62 | 2,64% | - |
07.12.2020 | 27,04 | 27,05 | 26,87 | 26,91 | -0,65% | - |
04.12.2020 | 26,91 | 27,22 | 26,89 | 27,09 | 0,73% | - |
03.12.2020 | 26,87 | 27,01 | 26,82 | 26,89 | 1,07% | - |
02.12.2020 | 26,62 | 26,71 | 26,48 | 26,61 | 0,83% | - |
01.12.2020 | 26,68 | 27,37 | 26,39 | 26,39 | -1,38% | - |
30.11.2020 | 26,34 | 28,09 | 26,34 | 26,76 | -1,07% | - |
27.11.2020 | 26,60 | 27,19 | 26,51 | 27,05 | 1,85% | - |
25.11.2020 | 26,58 | 26,60 | 26,47 | 26,56 | -1,04% | - |
24.11.2020 | 26,63 | 26,88 | 26,55 | 26,84 | 0,90% | - |
23.11.2020 | 26,60 | 26,70 | 26,45 | 26,60 | -0,19% | - |
20.11.2020 | 26,57 | 26,70 | 26,51 | 26,65 | -1,08% | - |
19.11.2020 | 27,03 | 27,07 | 26,80 | 26,94 | -2,32% | - |
18.11.2020 | 27,80 | 27,83 | 27,57 | 27,58 | -0,40% | - |
17.11.2020 | 27,69 | 27,69 | 27,69 | 27,69 | 1,56% | - |
16.11.2020 | 27,22 | 27,40 | 27,19 | 27,26 | 1,06% | - |
13.11.2020 | 26,92 | 27,00 | 26,83 | 26,98 | 0,56% | - |
12.11.2020 | 27,04 | 27,08 | 26,75 | 26,83 | -0,76% | - |
11.11.2020 | 27,05 | 27,14 | 26,92 | 27,03 | -0,17% | - |
10.11.2020 | 27,09 | 27,28 | 27,04 | 27,08 | 1,08% | - |
09.11.2020 | 0,00 | 27,57 | 0,00 | 26,79 | 0,11% | - |
06.11.2020 | 0,00 | 26,85 | 0,00 | 26,76 | 1,73% | - |
05.11.2020 | 26,29 | 26,40 | 26,18 | 26,30 | 2,47% | - |
04.11.2020 | 25,60 | 25,99 | 25,59 | 25,67 | 0,67% | - |
03.11.2020 | 25,36 | 25,60 | 25,35 | 25,50 | 2,62% | - |
02.11.2020 | 0,00 | 25,04 | 0,00 | 24,85 | 2,56% | - |
30.10.2020 | 24,28 | 24,35 | 24,07 | 24,23 | -0,23% | - |
29.10.2020 | 24,37 | 24,53 | 24,12 | 24,28 | -0,67% | - |
28.10.2020 | 24,87 | 24,91 | 24,43 | 24,45 | -4,47% | - |
27.10.2020 | 25,59 | 25,59 | 25,59 | 25,59 | -1,58% | - |
26.10.2020 | 25,82 | 26,01 | 25,73 | 26,00 | -0,54% | - |
23.10.2020 | 26,25 | 26,25 | 25,94 | 26,14 | -2,23% | - |
22.10.2020 | 26,51 | 26,75 | 26,41 | 26,74 | 1,17% | - |
21.10.2020 | 26,79 | 26,83 | 26,43 | 26,43 | -1,12% | - |
20.10.2020 | 26,97 | 26,97 | 26,69 | 26,73 | 0,87% | - |
19.10.2020 | 26,85 | 26,91 | 26,47 | 26,50 | -0,88% | - |
16.10.2020 | 26,78 | 26,90 | 26,72 | 26,73 | 0,32% | - |
15.10.2020 | 26,53 | 26,69 | 26,44 | 26,65 | -0,45% | - |
14.10.2020 | 26,97 | 26,98 | 26,75 | 26,77 | -0,15% | - |
13.10.2020 | 26,86 | 26,90 | 26,73 | 26,81 | -0,70% | - |
12.10.2020 | 26,91 | 27,04 | 26,87 | 27,00 | 0,60% | - |
09.10.2020 | 26,65 | 26,95 | 26,64 | 26,84 | 1,05% | - |
08.10.2020 | 26,54 | 26,58 | 26,40 | 26,56 | 0,84% | - |
07.10.2020 | 26,22 | 26,36 | 26,18 | 26,34 | 1,54% | - |
06.10.2020 | 26,22 | 26,36 | 25,90 | 25,94 | -1,63% | - |
05.10.2020 | 26,14 | 26,40 | 26,13 | 26,37 | 1,85% | - |