56,600€
-0,70%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 58,00 | 58,10 | 57,30 | 57,30 | -1,04% | - |
| 28.08.2025 | 58,20 | 58,20 | 57,20 | 57,90 | 0,70% | - |
| 27.08.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -0,69% | - |
| 26.08.2025 | 57,00 | 58,00 | 56,90 | 57,90 | 0,70% | - |
| 25.08.2025 | 58,00 | 58,00 | 57,20 | 57,50 | -0,35% | - |
| 22.08.2025 | 57,00 | 57,80 | 56,60 | 57,70 | 1,41% | - |
| 21.08.2025 | 57,10 | 57,30 | 56,70 | 56,90 | -0,52% | - |
| 20.08.2025 | 57,60 | 58,10 | 56,80 | 57,20 | -0,52% | - |
| 19.08.2025 | 57,10 | 57,90 | 57,00 | 57,50 | 0,52% | - |
| 18.08.2025 | 57,50 | 57,60 | 56,70 | 57,20 | 0,18% | - |
| 15.08.2025 | 57,30 | 57,70 | 57,00 | 57,10 | -1,04% | - |
| 14.08.2025 | 57,70 | 57,70 | 57,10 | 57,70 | 0,87% | - |
| 13.08.2025 | 57,50 | 57,90 | 57,00 | 57,20 | -0,52% | - |
| 12.08.2025 | 56,40 | 57,50 | 56,40 | 57,50 | 1,77% | - |
| 11.08.2025 | 57,00 | 57,20 | 56,20 | 56,50 | -1,05% | - |
| 08.08.2025 | 56,50 | 57,10 | 56,10 | 57,10 | 0,88% | - |
| 07.08.2025 | 56,00 | 57,10 | 55,60 | 56,60 | 1,62% | - |
| 06.08.2025 | 56,80 | 57,10 | 55,50 | 55,70 | -1,94% | - |
| 05.08.2025 | 56,80 | 57,30 | 56,50 | 56,80 | 0,18% | - |
| 04.08.2025 | 55,90 | 56,90 | 55,50 | 56,70 | 1,43% | - |
| 01.08.2025 | 57,30 | 57,70 | 55,50 | 55,90 | -2,44% | - |
| 31.07.2025 | 57,30 | 58,50 | 56,90 | 57,30 | -0,17% | - |
| 30.07.2025 | 56,60 | 57,90 | 56,50 | 57,40 | 0,88% | - |
| 29.07.2025 | 56,50 | 57,70 | 56,50 | 56,90 | 0,00% | - |
| 28.07.2025 | 56,70 | 57,70 | 56,50 | 56,90 | 0,35% | 120,00 |
| 25.07.2025 | 57,20 | 57,20 | 56,40 | 56,70 | -0,35% | 1.500,00 |
| 24.07.2025 | 56,60 | 57,80 | 56,50 | 56,90 | -0,18% | 600,00 |
| 23.07.2025 | 54,60 | 57,10 | 54,60 | 57,00 | 2,89% | - |
| 22.07.2025 | 56,30 | 56,30 | 55,10 | 55,40 | -1,25% | - |
| 21.07.2025 | 55,90 | 57,20 | 55,80 | 56,10 | 0,36% | - |
| 18.07.2025 | 55,70 | 56,90 | 55,60 | 55,90 | -0,36% | 1.000,00 |
| 17.07.2025 | 51,20 | 56,10 | 51,20 | 56,10 | 10,00% | 110,00 |
| 16.07.2025 | 51,50 | 51,90 | 50,60 | 51,00 | -1,16% | - |
| 15.07.2025 | 50,90 | 52,10 | 50,80 | 51,60 | 1,18% | - |
| 14.07.2025 | 51,10 | 51,10 | 50,60 | 51,00 | 0,20% | - |
| 11.07.2025 | 51,10 | 51,50 | 50,55 | 50,90 | -0,97% | - |
| 10.07.2025 | 50,80 | 52,00 | 50,70 | 51,40 | 1,18% | - |
| 09.07.2025 | 50,30 | 51,20 | 49,85 | 50,80 | 1,09% | - |
| 08.07.2025 | 49,85 | 50,70 | 49,85 | 50,25 | 0,10% | - |
| 07.07.2025 | 50,60 | 50,90 | 50,00 | 50,20 | 0,90% | - |
| 04.07.2025 | 50,45 | 50,55 | 49,75 | 49,75 | -1,97% | - |
| 03.07.2025 | 49,55 | 50,90 | 49,55 | 50,75 | 0,50% | - |
| 02.07.2025 | 50,05 | 50,60 | 50,00 | 50,50 | 0,90% | - |
| 01.07.2025 | 50,70 | 51,00 | 49,95 | 50,05 | -1,09% | - |
| 30.06.2025 | 51,00 | 51,50 | 50,45 | 50,60 | -0,98% | 100,00 |
| 27.06.2025 | 49,10 | 51,10 | 48,75 | 51,10 | 4,29% | - |
| 26.06.2025 | 48,60 | 49,20 | 48,40 | 49,00 | 0,62% | - |
| 25.06.2025 | 49,50 | 49,60 | 48,65 | 48,70 | -1,81% | - |
| 24.06.2025 | 48,00 | 50,15 | 48,00 | 49,60 | 0,81% | - |
| 23.06.2025 | 49,00 | 50,05 | 48,80 | 49,20 | -1,11% | - |
| 20.06.2025 | 50,15 | 50,60 | 49,60 | 49,75 | -0,60% | - |
| 19.06.2025 | 50,75 | 50,75 | 49,85 | 50,05 | -0,69% | - |
| 18.06.2025 | 50,50 | 51,00 | 50,20 | 50,40 | -0,40% | - |
| 17.06.2025 | 51,80 | 51,80 | 50,55 | 50,60 | -1,75% | - |
| 16.06.2025 | 51,00 | 52,00 | 50,50 | 51,50 | 1,78% | - |
| 13.06.2025 | 51,00 | 51,30 | 50,00 | 50,60 | -0,39% | - |
| 12.06.2025 | 49,20 | 50,90 | 49,20 | 50,80 | 1,60% | - |
| 11.06.2025 | 50,20 | 51,00 | 49,55 | 50,00 | -1,38% | - |
| 10.06.2025 | 50,35 | 50,90 | 50,20 | 50,70 | 0,60% | 4.000,00 |
| 09.06.2025 | 50,00 | 50,65 | 50,00 | 50,40 | 0,00% | - |
| 06.06.2025 | 50,00 | 50,60 | 50,00 | 50,40 | 0,50% | - |
| 05.06.2025 | 50,20 | 50,80 | 49,95 | 50,15 | -0,50% | - |
| 04.06.2025 | 50,35 | 50,80 | 49,80 | 50,40 | 0,80% | 1.470,00 |
| 03.06.2025 | 49,50 | 50,15 | 49,35 | 50,00 | 0,50% | - |
| 02.06.2025 | 49,30 | 49,80 | 48,90 | 49,75 | -0,10% | - |
| 30.05.2025 | 50,10 | 50,90 | 49,55 | 49,80 | -0,90% | - |
| 29.05.2025 | 50,70 | 50,95 | 50,05 | 50,25 | -0,59% | - |
| 28.05.2025 | 51,10 | 51,20 | 50,55 | 50,55 | -1,08% | - |
| 27.05.2025 | 50,50 | 51,10 | 50,45 | 51,10 | 0,79% | - |
| 26.05.2025 | 50,10 | 51,00 | 50,10 | 50,70 | 1,00% | - |
| 23.05.2025 | 50,20 | 51,20 | 49,30 | 50,20 | -0,99% | - |
| 22.05.2025 | 50,45 | 50,90 | 50,20 | 50,70 | 0,80% | - |
| 21.05.2025 | 50,80 | 51,20 | 50,20 | 50,30 | -1,57% | - |
| 20.05.2025 | 50,30 | 51,40 | 49,85 | 51,10 | 0,20% | - |
| 19.05.2025 | 49,80 | 51,00 | 49,70 | 51,00 | 0,00% | - |
| 16.05.2025 | 50,70 | 51,10 | 50,35 | 51,00 | 0,20% | - |
| 15.05.2025 | 50,15 | 51,00 | 49,80 | 50,90 | 1,39% | 52,00 |
| 14.05.2025 | 51,20 | 51,20 | 49,75 | 50,20 | 0,10% | - |
| 13.05.2025 | 49,30 | 50,45 | 49,30 | 50,15 | 2,56% | 320,00 |
| 12.05.2025 | 48,55 | 50,00 | 48,10 | 48,90 | 1,45% | - |
| 09.05.2025 | 48,80 | 48,80 | 47,85 | 48,20 | -0,21% | - |
| 08.05.2025 | 47,95 | 48,80 | 47,90 | 48,30 | 1,05% | - |
| 07.05.2025 | 47,85 | 47,90 | 47,25 | 47,80 | 0,53% | 40,00 |
| 06.05.2025 | 48,55 | 48,75 | 47,35 | 47,55 | -2,36% | - |
| 05.05.2025 | 49,00 | 49,20 | 47,80 | 48,70 | 0,00% | - |
| 02.05.2025 | 47,00 | 48,80 | 46,95 | 48,70 | 4,96% | - |
| 30.04.2025 | 45,85 | 46,45 | 45,40 | 46,40 | 2,20% | - |
| 29.04.2025 | 46,20 | 46,35 | 45,15 | 45,40 | -1,63% | - |
| 28.04.2025 | 45,60 | 46,40 | 45,35 | 46,15 | -0,11% | - |
| 25.04.2025 | 45,30 | 46,20 | 45,20 | 46,20 | 2,21% | - |
| 24.04.2025 | 45,20 | 45,50 | 44,40 | 45,20 | 0,78% | - |
| 23.04.2025 | 44,65 | 45,70 | 44,35 | 44,85 | 1,13% | - |
| 22.04.2025 | 43,85 | 44,75 | 43,55 | 44,35 | -2,85% | 42,00 |
| 17.04.2025 | 45,45 | 46,85 | 44,80 | 45,65 | 3,16% | - |
| 16.04.2025 | 44,20 | 44,90 | 43,95 | 44,25 | -1,34% | - |
| 15.04.2025 | 44,55 | 45,40 | 44,50 | 44,85 | 0,56% | - |
| 14.04.2025 | 43,85 | 44,90 | 43,55 | 44,60 | 0,68% | 240,00 |
| 11.04.2025 | 45,05 | 45,30 | 42,30 | 44,30 | -1,12% | 920,00 |
| 10.04.2025 | 45,25 | 46,95 | 43,60 | 44,80 | -1,32% | 200,00 |
| 09.04.2025 | 42,00 | 45,90 | 41,60 | 45,40 | 4,85% | - |