49,595€
2,46%
Echtzeit-Aktienkurs ABB Ltd
Bid:
Ask:
Aktienkurse zur ABB Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 49,64 | 50,47 | 49,28 | 50,44 | 1,95% | - |
| 25.07.2024 | 49,60 | 50,05 | 48,58 | 49,47 | -1,39% | - |
| 24.07.2024 | 50,75 | 51,41 | 50,16 | 50,17 | -1,46% | - |
| 23.07.2024 | 50,40 | 51,11 | 50,30 | 50,91 | 0,57% | - |
| 22.07.2024 | 50,13 | 50,66 | 49,89 | 50,62 | 1,42% | - |
| 19.07.2024 | 49,96 | 50,37 | 49,64 | 49,91 | 0,29% | - |
| 18.07.2024 | 52,75 | 52,75 | 49,27 | 49,77 | -5,55% | 241,00 |
| 17.07.2024 | 51,85 | 53,09 | 51,81 | 52,70 | -0,88% | - |
| 16.07.2024 | 52,40 | 53,17 | 52,18 | 53,17 | 0,82% | 700,00 |
| 15.07.2024 | 52,75 | 53,81 | 52,73 | 52,73 | -0,42% | - |
| 12.07.2024 | 52,29 | 53,23 | 51,93 | 52,95 | 1,78% | - |
| 11.07.2024 | 51,75 | 52,36 | 51,58 | 52,03 | 0,47% | 3.540,00 |
| 10.07.2024 | 51,27 | 51,85 | 51,17 | 51,78 | 0,27% | 1.140,00 |
| 09.07.2024 | 51,67 | 52,03 | 51,01 | 51,64 | 0,17% | 275,00 |
| 08.07.2024 | 51,32 | 51,84 | 51,25 | 51,55 | 0,58% | - |
| 05.07.2024 | 52,50 | 52,50 | 51,12 | 51,26 | -1,43% | - |
| 04.07.2024 | 51,66 | 52,18 | 51,61 | 52,00 | 0,39% | - |
| 03.07.2024 | 50,93 | 52,73 | 50,82 | 51,80 | 0,97% | 140,00 |
| 02.07.2024 | 51,75 | 51,75 | 50,81 | 51,30 | -1,09% | 2.039,00 |
| 01.07.2024 | 51,77 | 52,14 | 51,71 | 51,87 | -0,10% | - |
| 28.06.2024 | 51,00 | 52,25 | 51,00 | 51,92 | 0,07% | - |
| 27.06.2024 | 53,92 | 53,99 | 51,71 | 51,88 | 0,02% | 117,00 |
| 26.06.2024 | 52,19 | 52,43 | 51,52 | 51,87 | -0,10% | - |
| 25.06.2024 | 52,38 | 52,52 | 51,64 | 51,92 | -1,02% | - |
| 24.06.2024 | 52,25 | 52,70 | 51,83 | 52,46 | 0,57% | - |
| 21.06.2024 | 53,09 | 53,51 | 52,00 | 52,16 | -2,37% | - |
| 20.06.2024 | 53,78 | 54,16 | 53,28 | 53,43 | -0,60% | - |
| 19.06.2024 | 53,00 | 54,11 | 53,00 | 53,75 | -0,42% | - |
| 18.06.2024 | 53,17 | 54,03 | 53,09 | 53,98 | 2,31% | - |
| 17.06.2024 | 52,25 | 52,94 | 52,25 | 52,76 | 0,78% | 1.004,00 |
| 14.06.2024 | 53,21 | 53,25 | 51,92 | 52,35 | -1,26% | - |
| 13.06.2024 | 53,11 | 53,48 | 52,44 | 53,02 | -0,49% | 1.420,00 |
| 12.06.2024 | 52,06 | 53,40 | 52,02 | 53,28 | 2,52% | - |
| 11.06.2024 | 52,15 | 52,42 | 51,71 | 51,97 | -0,33% | 60,00 |
| 10.06.2024 | 52,13 | 52,22 | 51,63 | 52,14 | 0,23% | 1.435,00 |
| 07.06.2024 | 52,17 | 53,46 | 51,43 | 52,02 | -0,41% | 1.400,00 |
| 06.06.2024 | 51,81 | 52,44 | 51,79 | 52,23 | 0,81% | 400,00 |
| 05.06.2024 | 50,78 | 51,83 | 50,78 | 51,81 | 2,17% | - |
| 04.06.2024 | 50,90 | 51,10 | 50,00 | 50,71 | 0,08% | 120,00 |
| 03.06.2024 | 50,77 | 51,26 | 50,48 | 50,67 | 0,06% | - |
| 31.05.2024 | 50,29 | 50,64 | 50,13 | 50,64 | 0,50% | - |
| 30.05.2024 | 49,85 | 50,44 | 49,82 | 50,39 | 0,89% | - |
| 29.05.2024 | 49,69 | 50,33 | 49,67 | 49,94 | 0,00% | - |
| 28.05.2024 | 48,60 | 50,43 | 48,60 | 49,94 | 1,30% | 300,00 |
| 27.05.2024 | 50,17 | 50,22 | 49,30 | 49,30 | -0,76% | 52,00 |
| 24.05.2024 | 49,10 | 49,75 | 49,10 | 49,68 | 1,02% | - |
| 23.05.2024 | 49,39 | 49,63 | 48,78 | 49,18 | 1,45% | - |
| 22.05.2024 | 49,02 | 49,03 | 48,25 | 48,48 | -1,20% | - |
| 21.05.2024 | 46,86 | 49,19 | 46,81 | 49,07 | 2,18% | 160,00 |
| 20.05.2024 | 47,82 | 48,24 | 47,81 | 48,02 | -0,09% | - |
| 17.05.2024 | 48,38 | 48,38 | 47,64 | 48,06 | -0,47% | 120,00 |
| 16.05.2024 | 49,32 | 49,36 | 48,24 | 48,29 | -1,67% | - |
| 15.05.2024 | 48,00 | 49,20 | 48,00 | 49,10 | 0,90% | - |
| 14.05.2024 | 49,83 | 49,86 | 48,10 | 48,66 | -0,04% | 600,00 |
| 13.05.2024 | 48,30 | 48,88 | 48,09 | 48,68 | 0,77% | - |
| 10.05.2024 | 48,10 | 48,38 | 47,71 | 48,31 | 0,76% | 220,00 |
| 09.05.2024 | 47,75 | 47,95 | 47,70 | 47,95 | 0,41% | - |
| 08.05.2024 | 46,84 | 47,76 | 46,84 | 47,75 | 2,84% | - |
| 07.05.2024 | 46,70 | 46,88 | 46,07 | 46,43 | -0,45% | 19,00 |
| 06.05.2024 | 46,10 | 46,64 | 46,09 | 46,64 | 0,76% | - |
| 03.05.2024 | 45,98 | 46,40 | 45,69 | 46,29 | 0,16% | - |
| 02.05.2024 | 45,50 | 46,25 | 45,36 | 46,21 | 1,14% | - |
| 30.04.2024 | 46,44 | 46,61 | 45,67 | 45,69 | -1,55% | - |
| 29.04.2024 | 46,07 | 46,48 | 45,81 | 46,41 | 0,84% | - |
| 26.04.2024 | 44,16 | 46,14 | 44,16 | 46,02 | 0,48% | - |
| 25.04.2024 | 44,33 | 45,91 | 44,17 | 45,81 | 0,50% | - |
| 24.04.2024 | 46,00 | 46,09 | 45,50 | 45,58 | -0,17% | - |
| 23.04.2024 | 44,49 | 45,80 | 44,43 | 45,66 | 0,38% | 522,00 |
| 22.04.2024 | 46,25 | 46,37 | 45,32 | 45,48 | -1,53% | - |
| 19.04.2024 | 45,45 | 46,33 | 44,95 | 46,19 | 1,52% | - |
| 18.04.2024 | 43,16 | 45,63 | 42,78 | 45,50 | 6,05% | 12,00 |
| 17.04.2024 | 42,90 | 43,29 | 42,76 | 42,90 | 0,27% | - |
| 16.04.2024 | 43,10 | 43,10 | 42,58 | 42,79 | -0,77% | 570,00 |
| 15.04.2024 | 42,76 | 43,88 | 42,71 | 43,12 | 0,55% | - |
| 12.04.2024 | 43,78 | 43,95 | 42,85 | 42,89 | 0,56% | 44,00 |
| 11.04.2024 | 43,63 | 43,88 | 42,57 | 42,65 | -1,13% | - |
| 10.04.2024 | 43,39 | 43,49 | 42,51 | 43,13 | 0,78% | - |
| 09.04.2024 | 42,78 | 43,17 | 42,56 | 42,80 | 0,05% | - |
| 08.04.2024 | 43,63 | 43,67 | 42,73 | 42,78 | 0,11% | 40,00 |
| 05.04.2024 | 42,90 | 42,91 | 42,16 | 42,73 | -0,18% | - |
| 04.04.2024 | 42,93 | 43,06 | 42,62 | 42,81 | 0,07% | - |
| 03.04.2024 | 42,49 | 42,88 | 42,46 | 42,78 | 0,66% | - |
| 02.04.2024 | 42,60 | 43,40 | 42,50 | 42,50 | -1,39% | - |
| 28.03.2024 | 42,80 | 43,20 | 42,80 | 43,10 | 0,70% | 35,00 |
| 27.03.2024 | 43,80 | 43,90 | 42,50 | 42,80 | -0,70% | 300,00 |
| 26.03.2024 | 42,20 | 43,60 | 42,20 | 43,10 | 0,94% | - |
| 25.03.2024 | 42,30 | 43,50 | 42,20 | 42,70 | -2,73% | 531,00 |
| 22.03.2024 | 42,80 | 44,10 | 42,80 | 43,90 | 0,46% | - |
| 21.03.2024 | 43,20 | 44,30 | 43,10 | 43,70 | 0,23% | - |
| 20.03.2024 | 42,50 | 44,10 | 42,50 | 43,60 | 0,69% | - |
| 19.03.2024 | 43,50 | 44,10 | 42,60 | 43,30 | -0,92% | - |
| 18.03.2024 | 43,60 | 44,10 | 43,50 | 43,70 | 7,64% | - |
| 15.03.2024 | 42,90 | 44,10 | 40,60 | 40,60 | -7,73% | - |
| 14.03.2024 | 44,50 | 44,60 | 43,70 | 44,00 | 0,69% | - |
| 13.03.2024 | 42,60 | 43,80 | 42,60 | 43,70 | 0,92% | - |
| 12.03.2024 | 42,40 | 43,40 | 42,30 | 43,30 | 1,64% | - |
| 11.03.2024 | 41,20 | 42,80 | 41,20 | 42,60 | 0,24% | - |
| 08.03.2024 | 42,10 | 42,90 | 42,10 | 42,50 | 0,00% | - |
| 07.03.2024 | 42,30 | 42,70 | 42,00 | 42,50 | 0,47% | - |
| 06.03.2024 | 41,70 | 42,30 | 41,70 | 42,30 | 0,95% | 105,00 |