75,800€
0,26%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,90 | 77,10 | 75,00 | 75,80 | -1,30% | - |
| 11.11.2026 | 75,10 | 77,00 | 74,90 | 76,80 | 2,95% | - |
| 10.11.2026 | 75,30 | 76,30 | 74,40 | 74,60 | -0,40% | - |
| 09.11.2026 | 73,30 | 75,20 | 72,70 | 74,90 | 2,60% | - |
| 06.11.2026 | 72,10 | 74,20 | 72,10 | 73,00 | -0,54% | - |
| 05.11.2026 | 76,40 | 77,10 | 72,70 | 73,40 | -5,05% | 780,00 |
| 04.11.2026 | 78,60 | 79,40 | 76,40 | 77,30 | -1,90% | - |
| 03.11.2026 | 75,70 | 79,80 | 75,60 | 78,80 | 2,47% | 1.320,00 |
| 02.11.2026 | 76,70 | 78,00 | 76,30 | 76,90 | 0,92% | 280,00 |
| 30.10.2026 | 79,10 | 79,20 | 76,00 | 76,20 | -3,79% | 350,00 |
| 29.10.2026 | 79,70 | 80,30 | 79,00 | 79,20 | -0,13% | - |
| 28.10.2026 | 76,80 | 80,20 | 76,60 | 79,30 | 3,26% | - |
| 27.10.2026 | 74,80 | 77,10 | 74,80 | 76,80 | 2,95% | - |
| 26.10.2026 | 74,10 | 75,40 | 72,70 | 74,60 | 0,95% | 18.606,00 |
| 23.10.2026 | 74,50 | 75,00 | 72,90 | 73,90 | -0,94% | 1.540,00 |
| 22.10.2026 | 76,50 | 77,40 | 73,60 | 74,60 | -3,12% | 2.450,00 |
| 21.10.2026 | 76,90 | 78,30 | 76,70 | 77,00 | 0,26% | 225,00 |
| 20.10.2026 | 79,90 | 80,00 | 75,20 | 76,80 | -4,00% | 200,00 |
| 19.10.2026 | 81,40 | 81,90 | 79,40 | 80,00 | -1,11% | - |
| 16.10.2026 | 82,70 | 83,70 | 80,90 | 80,90 | -1,94% | - |
| 15.10.2026 | 83,70 | 83,80 | 80,10 | 82,50 | -1,79% | - |
| 14.10.2026 | 86,30 | 86,40 | 83,70 | 84,00 | -2,21% | - |
| 13.10.2026 | 85,70 | 87,10 | 84,90 | 85,90 | 0,23% | - |
| 12.10.2026 | 86,00 | 86,30 | 85,50 | 85,70 | 0,12% | - |
| 09.10.2026 | 84,30 | 85,80 | 83,70 | 85,60 | 1,54% | 1.200,00 |
| 08.10.2026 | 85,10 | 86,00 | 84,00 | 84,30 | -1,29% | - |
| 07.10.2026 | 87,60 | 88,50 | 85,20 | 85,40 | -3,17% | - |
| 06.10.2026 | 88,00 | 88,60 | 87,20 | 88,20 | 0,57% | - |
| 05.10.2026 | 88,00 | 89,20 | 86,70 | 87,70 | -0,23% | 3.120,00 |
| 02.10.2026 | 85,90 | 88,30 | 85,10 | 87,90 | 2,81% | - |
| 01.10.2026 | 84,00 | 85,90 | 83,40 | 85,50 | 1,91% | - |
| 30.09.2026 | 85,90 | 86,10 | 83,70 | 83,90 | -1,99% | 288,00 |
| 29.09.2026 | 84,20 | 86,30 | 84,20 | 85,60 | 0,71% | - |
| 28.09.2026 | 84,70 | 85,90 | 83,90 | 85,00 | -0,47% | 256,00 |
| 25.09.2026 | 86,20 | 87,30 | 84,30 | 85,40 | -0,81% | 220,00 |
| 24.09.2026 | 87,20 | 88,00 | 85,30 | 86,10 | -1,26% | 242,00 |
| 23.09.2026 | 88,40 | 89,10 | 87,20 | 87,20 | -0,68% | - |
| 22.09.2026 | 87,30 | 89,00 | 87,30 | 87,80 | 0,80% | - |
| 21.09.2026 | 85,90 | 87,50 | 85,10 | 87,10 | 2,59% | - |
| 18.09.2026 | 84,10 | 85,70 | 83,80 | 84,90 | 0,83% | - |
| 17.09.2026 | 83,00 | 84,70 | 82,20 | 84,20 | 2,43% | - |
| 16.09.2026 | 81,40 | 83,20 | 81,00 | 82,20 | 1,36% | - |
| 15.09.2026 | 80,00 | 81,40 | 79,70 | 81,10 | 0,87% | - |
| 14.09.2026 | 82,30 | 83,30 | 79,30 | 80,40 | -3,13% | 220,00 |
| 11.09.2026 | 82,70 | 83,70 | 82,20 | 83,00 | 2,22% | 220,00 |
| 10.09.2026 | 83,80 | 83,90 | 81,20 | 81,20 | -2,52% | - |
| 09.09.2026 | 85,80 | 85,80 | 83,10 | 83,30 | -3,14% | - |
| 08.09.2026 | 83,00 | 86,30 | 82,40 | 86,00 | 4,12% | - |
| 07.09.2026 | 82,40 | 84,30 | 82,40 | 82,60 | 0,12% | - |
| 04.09.2026 | 82,30 | 83,00 | 81,60 | 82,50 | 0,24% | - |
| 03.09.2026 | 82,30 | 82,90 | 81,20 | 82,30 | 0,37% | - |
| 02.09.2026 | 82,40 | 82,90 | 81,50 | 82,00 | -0,36% | - |
| 01.09.2026 | 83,50 | 84,50 | 82,20 | 82,30 | -1,91% | 5.520,00 |
| 31.08.2026 | 84,90 | 85,50 | 83,70 | 83,90 | -1,18% | - |
| 28.08.2026 | 85,00 | 86,30 | 84,70 | 84,90 | 0,24% | - |
| 27.08.2026 | 85,30 | 86,00 | 84,30 | 84,70 | -0,24% | - |
| 26.08.2026 | 85,10 | 85,30 | 84,30 | 84,90 | 0,00% | - |
| 25.08.2026 | 83,30 | 85,70 | 83,30 | 84,90 | 1,68% | - |
| 24.08.2026 | 85,50 | 85,90 | 83,00 | 83,50 | -2,57% | - |
| 21.08.2026 | 85,30 | 86,50 | 84,90 | 85,70 | 0,94% | - |
| 20.08.2026 | 86,50 | 86,50 | 84,70 | 84,90 | -1,74% | 550,00 |
| 19.08.2026 | 85,10 | 87,80 | 85,10 | 86,40 | 0,82% | 1.100,00 |
| 18.08.2026 | 87,90 | 88,40 | 84,50 | 85,70 | -4,25% | 430,00 |
| 17.08.2026 | 88,00 | 89,50 | 86,40 | 89,50 | 14,60% | - |
| 14.08.2026 | 88,80 | 89,10 | 78,10 | 78,10 | -11,95% | - |
| 13.08.2026 | 89,20 | 89,90 | 86,00 | 88,70 | -0,45% | - |
| 12.08.2026 | 88,00 | 90,40 | 79,30 | 89,10 | 1,37% | - |
| 11.08.2026 | 87,20 | 88,50 | 87,10 | 87,90 | 2,09% | - |
| 10.08.2026 | 86,90 | 89,30 | 85,20 | 86,10 | -1,03% | - |
| 07.08.2026 | 87,50 | 88,60 | 85,20 | 87,00 | -2,47% | - |
| 06.08.2026 | 88,30 | 89,20 | 85,80 | 89,20 | 0,00% | - |
| 05.08.2026 | 87,90 | 89,20 | 87,10 | 89,20 | 1,13% | - |
| 04.08.2026 | 86,10 | 88,80 | 86,10 | 88,20 | 4,75% | - |
| 03.08.2026 | 86,70 | 86,90 | 83,60 | 84,20 | -2,21% | 175,00 |
| 31.07.2026 | 85,40 | 87,20 | 83,60 | 86,10 | 0,82% | - |
| 30.07.2026 | 80,30 | 85,40 | 80,30 | 85,40 | 5,69% | - |
| 29.07.2026 | 82,70 | 83,70 | 80,50 | 80,80 | 0,75% | - |
| 28.07.2026 | 85,20 | 85,20 | 75,50 | 80,20 | -5,87% | - |
| 27.07.2026 | 86,50 | 87,10 | 82,80 | 85,20 | 0,12% | - |
| 24.07.2026 | 85,90 | 87,10 | 82,80 | 85,10 | -0,93% | - |
| 23.07.2026 | 86,50 | 87,40 | 83,60 | 85,90 | 1,54% | - |
| 22.07.2026 | 87,40 | 87,80 | 52,57 | 84,60 | -2,76% | - |
| 21.07.2026 | 85,90 | 87,40 | 85,00 | 87,00 | 1,64% | - |
| 20.07.2026 | 85,60 | 87,40 | 78,70 | 85,60 | 0,12% | 387,00 |
| 17.07.2026 | 84,50 | 85,70 | 83,40 | 85,50 | 1,42% | - |
| 16.07.2026 | 92,40 | 93,30 | 84,30 | 84,30 | -6,64% | 760,00 |
| 15.07.2026 | 90,60 | 92,30 | 89,00 | 90,30 | -0,55% | - |
| 14.07.2026 | 89,20 | 92,60 | 89,00 | 90,80 | 1,00% | 1.450,00 |
| 13.07.2026 | 90,10 | 90,90 | 89,80 | 89,90 | -0,88% | - |
| 10.07.2026 | 91,70 | 92,20 | 90,20 | 90,70 | -0,98% | - |
| 09.07.2026 | 90,50 | 92,80 | 90,30 | 91,60 | 1,55% | 69,00 |
| 08.07.2026 | 90,30 | 90,40 | 88,40 | 90,20 | -0,11% | 126,00 |
| 07.07.2026 | 93,70 | 93,90 | 90,10 | 90,30 | -3,63% | - |
| 06.07.2026 | 93,60 | 94,70 | 92,10 | 93,70 | -1,06% | - |
| 03.07.2026 | 92,70 | 95,20 | 92,30 | 94,70 | 2,49% | - |
| 02.07.2026 | 92,90 | 94,30 | 91,70 | 92,40 | -0,43% | - |
| 01.07.2026 | 95,10 | 95,40 | 92,20 | 92,80 | -2,52% | - |
| 30.06.2026 | 93,30 | 95,30 | 92,90 | 95,20 | 2,48% | - |
| 29.06.2026 | 91,80 | 93,00 | 91,20 | 92,90 | 1,64% | - |
| 26.06.2026 | 93,80 | 94,30 | 91,20 | 91,40 | -2,77% | - |