51,015€
3,18%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 49,74 | 51,04 | 49,50 | 51,04 | 0,59% | - |
| 13.03.2025 | 51,00 | 51,36 | 49,84 | 50,74 | -0,94% | - |
| 12.03.2025 | 51,25 | 51,80 | 50,93 | 51,23 | 0,15% | - |
| 11.03.2025 | 50,30 | 51,48 | 50,30 | 51,15 | 1,90% | - |
| 10.03.2025 | 51,68 | 52,38 | 49,89 | 50,20 | -3,89% | - |
| 07.03.2025 | 50,70 | 52,30 | 50,20 | 52,23 | 2,24% | - |
| 06.03.2025 | 51,20 | 51,56 | 50,25 | 51,09 | 0,14% | 25,00 |
| 05.03.2025 | 50,89 | 51,93 | 50,50 | 51,02 | 1,54% | 200,00 |
| 04.03.2025 | 50,87 | 51,33 | 49,65 | 50,24 | -1,59% | 318,00 |
| 03.03.2025 | 51,46 | 52,59 | 50,91 | 51,06 | -1,27% | - |
| 28.02.2025 | 51,68 | 51,88 | 51,20 | 51,71 | -0,27% | - |
| 27.02.2025 | 53,20 | 53,21 | 51,74 | 51,85 | -1,16% | - |
| 26.02.2025 | 52,87 | 53,32 | 52,12 | 52,46 | 0,42% | - |
| 25.02.2025 | 53,25 | 53,26 | 51,87 | 52,24 | -0,80% | - |
| 24.02.2025 | 55,89 | 55,91 | 52,66 | 52,66 | -4,75% | 80,00 |
| 21.02.2025 | 55,50 | 56,08 | 55,20 | 55,29 | -0,58% | - |
| 20.02.2025 | 55,26 | 56,55 | 55,20 | 55,61 | 1,07% | - |
| 19.02.2025 | 55,80 | 56,27 | 54,98 | 55,02 | -1,81% | - |
| 18.02.2025 | 54,50 | 56,11 | 54,50 | 56,04 | 2,82% | - |
| 17.02.2025 | 54,27 | 54,83 | 54,25 | 54,50 | 0,33% | 220,00 |
| 14.02.2025 | 54,18 | 54,65 | 54,01 | 54,32 | 1,57% | 541,00 |
| 13.02.2025 | 53,46 | 54,48 | 53,09 | 53,48 | -0,08% | - |
| 12.02.2025 | 53,31 | 54,73 | 52,74 | 53,53 | 0,08% | - |
| 11.02.2025 | 53,08 | 53,84 | 53,07 | 53,48 | 0,37% | - |
| 10.02.2025 | 53,33 | 53,43 | 52,52 | 53,29 | 1,01% | - |
| 07.02.2025 | 52,82 | 53,29 | 52,70 | 52,75 | 0,27% | - |
| 06.02.2025 | 52,50 | 52,90 | 52,19 | 52,61 | 0,51% | - |
| 05.02.2025 | 52,44 | 52,49 | 51,78 | 52,35 | -0,18% | 36,00 |
| 04.02.2025 | 52,20 | 52,70 | 51,51 | 52,44 | 0,68% | - |
| 03.02.2025 | 53,16 | 53,25 | 51,31 | 52,09 | -1,04% | 180,00 |
| 31.01.2025 | 53,16 | 53,56 | 52,57 | 52,63 | -0,59% | - |
| 30.01.2025 | 53,81 | 56,08 | 52,54 | 52,95 | -1,74% | - |
| 29.01.2025 | 53,02 | 54,62 | 52,95 | 53,88 | 1,33% | - |
| 28.01.2025 | 53,87 | 54,25 | 52,82 | 53,18 | -1,41% | - |
| 27.01.2025 | 56,20 | 56,62 | 53,33 | 53,94 | -4,64% | 120,00 |
| 24.01.2025 | 56,39 | 56,91 | 56,36 | 56,56 | -0,45% | - |
| 23.01.2025 | 56,79 | 56,85 | 56,24 | 56,82 | 0,76% | - |
| 22.01.2025 | 54,27 | 56,67 | 54,24 | 56,39 | 3,01% | - |
| 21.01.2025 | 53,50 | 54,76 | 53,50 | 54,74 | 1,83% | - |
| 20.01.2025 | 53,74 | 54,12 | 53,71 | 53,75 | -0,08% | 1.078,00 |
| 17.01.2025 | 52,82 | 53,92 | 52,76 | 53,80 | 1,85% | 1.800,00 |
| 16.01.2025 | 53,31 | 53,43 | 52,34 | 52,82 | 0,34% | - |
| 15.01.2025 | 52,00 | 52,86 | 51,87 | 52,64 | 1,09% | - |
| 14.01.2025 | 51,57 | 52,57 | 51,53 | 52,07 | 0,00% | - |
| 13.01.2025 | 52,44 | 52,50 | 51,56 | 52,07 | -0,76% | - |
| 10.01.2025 | 53,50 | 53,50 | 52,26 | 52,47 | -0,06% | - |
| 09.01.2025 | 52,69 | 53,46 | 52,50 | 52,50 | -1,20% | - |
| 08.01.2025 | 52,00 | 53,73 | 52,00 | 53,14 | 1,41% | - |
| 07.01.2025 | 52,57 | 53,05 | 51,84 | 52,40 | -0,25% | - |
| 06.01.2025 | 52,73 | 52,90 | 51,91 | 52,53 | 0,30% | 874,00 |
| 03.01.2025 | 51,66 | 52,74 | 51,66 | 52,38 | 0,60% | 8,00 |
| 02.01.2025 | 51,79 | 52,29 | 51,67 | 52,07 | 0,24% | 20,00 |
| 30.12.2024 | 52,40 | 52,47 | 51,89 | 51,94 | -1,25% | - |
| 27.12.2024 | 53,25 | 53,25 | 52,38 | 52,60 | -0,27% | 400,00 |
| 23.12.2024 | 52,71 | 52,88 | 52,25 | 52,74 | 0,74% | - |
| 20.12.2024 | 53,15 | 53,19 | 51,56 | 52,35 | 0,52% | - |
| 19.12.2024 | 54,03 | 54,24 | 51,99 | 52,08 | -3,56% | - |
| 18.12.2024 | 54,79 | 55,49 | 54,00 | 54,00 | -2,09% | 700,00 |
| 17.12.2024 | 55,16 | 55,51 | 54,83 | 55,16 | -0,02% | - |
| 16.12.2024 | 55,22 | 55,43 | 54,78 | 55,17 | 0,43% | 20,00 |
| 13.12.2024 | 55,42 | 55,86 | 54,85 | 54,93 | -0,45% | - |
| 12.12.2024 | 55,64 | 56,21 | 55,18 | 55,18 | -1,21% | - |
| 11.12.2024 | 54,71 | 55,95 | 54,70 | 55,86 | 1,64% | - |
| 10.12.2024 | 55,87 | 56,31 | 54,92 | 54,96 | -1,35% | - |
| 09.12.2024 | 56,41 | 56,51 | 55,70 | 55,71 | -0,30% | - |
| 06.12.2024 | 54,00 | 56,19 | 53,95 | 55,88 | 0,31% | 100,00 |
| 05.12.2024 | 55,76 | 56,17 | 55,30 | 55,71 | -0,42% | - |
| 04.12.2024 | 54,62 | 56,05 | 54,57 | 55,94 | 1,74% | 220,00 |
| 03.12.2024 | 54,55 | 55,21 | 54,41 | 54,99 | 0,31% | - |
| 02.12.2024 | 53,32 | 54,98 | 53,32 | 54,82 | 1,98% | - |
| 29.11.2024 | 52,50 | 54,10 | 52,50 | 53,75 | 1,90% | - |
| 28.11.2024 | 52,92 | 53,25 | 52,75 | 52,75 | 0,26% | - |
| 27.11.2024 | 53,25 | 53,25 | 52,46 | 52,62 | -1,03% | - |
| 26.11.2024 | 52,69 | 53,40 | 52,20 | 53,16 | -0,69% | - |
| 25.11.2024 | 54,38 | 54,42 | 53,40 | 53,53 | -0,62% | - |
| 22.11.2024 | 54,49 | 54,61 | 53,25 | 53,87 | 0,86% | - |
| 21.11.2024 | 52,71 | 53,41 | 52,37 | 53,41 | 1,36% | - |
| 20.11.2024 | 52,85 | 53,18 | 52,51 | 52,69 | 0,37% | 200,00 |
| 19.11.2024 | 52,82 | 52,99 | 51,57 | 52,50 | -0,02% | - |
| 18.11.2024 | 52,99 | 53,19 | 52,27 | 52,51 | -1,37% | 3.430,00 |
| 15.11.2024 | 53,24 | 53,56 | 52,75 | 53,24 | -0,30% | - |
| 14.11.2024 | 53,76 | 53,88 | 53,16 | 53,40 | 0,50% | - |
| 13.11.2024 | 53,57 | 53,67 | 52,56 | 53,13 | 0,76% | - |
| 12.11.2024 | 54,23 | 54,25 | 52,57 | 52,73 | -2,31% | - |
| 11.11.2024 | 53,67 | 54,36 | 53,62 | 53,98 | 1,20% | - |
| 08.11.2024 | 52,60 | 53,76 | 52,60 | 53,34 | 0,20% | - |
| 07.11.2024 | 53,87 | 53,87 | 52,50 | 53,23 | -0,29% | - |
| 06.11.2024 | 53,92 | 54,82 | 53,20 | 53,39 | 1,66% | 150,00 |
| 05.11.2024 | 52,46 | 52,54 | 51,06 | 52,52 | 2,35% | - |
| 04.11.2024 | 51,25 | 51,65 | 51,10 | 51,31 | 0,35% | - |
| 01.11.2024 | 50,25 | 51,46 | 50,25 | 51,13 | 0,69% | - |
| 31.10.2024 | 50,71 | 51,31 | 50,61 | 50,78 | -1,39% | - |
| 30.10.2024 | 51,56 | 52,15 | 51,34 | 51,50 | -0,67% | - |
| 29.10.2024 | 53,40 | 53,45 | 51,73 | 51,84 | -1,33% | - |
| 28.10.2024 | 51,31 | 52,58 | 51,27 | 52,54 | 1,20% | - |
| 25.10.2024 | 50,89 | 52,08 | 50,85 | 51,92 | 0,89% | - |
| 24.10.2024 | 51,28 | 52,20 | 51,28 | 51,46 | -0,27% | - |
| 23.10.2024 | 53,00 | 53,02 | 51,52 | 51,60 | -1,58% | - |
| 22.10.2024 | 52,25 | 52,45 | 51,70 | 52,43 | 0,17% | - |
| 21.10.2024 | 53,58 | 53,59 | 52,26 | 52,34 | -0,63% | - |