76,600€
1,86%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 76,50 | 76,90 | 76,50 | 76,70 | 0,13% | - |
| 19.02.2026 | 77,00 | 77,30 | 76,10 | 76,60 | -0,78% | - |
| 18.02.2026 | 76,70 | 77,30 | 69,80 | 77,20 | 0,65% | 2.700,00 |
| 17.02.2026 | 76,70 | 77,10 | 75,70 | 76,70 | -0,78% | - |
| 16.02.2026 | 76,70 | 77,30 | 76,70 | 77,30 | 1,05% | - |
| 13.02.2026 | 76,10 | 77,10 | 75,70 | 76,50 | 2,55% | - |
| 12.02.2026 | 76,20 | 77,20 | 74,60 | 74,60 | -1,84% | - |
| 11.02.2026 | 74,80 | 76,40 | 74,70 | 76,00 | 1,20% | 1.573,00 |
| 10.02.2026 | 75,20 | 75,30 | 74,70 | 75,10 | 0,27% | - |
| 09.02.2026 | 73,20 | 75,30 | 73,10 | 74,90 | 2,46% | - |
| 06.02.2026 | 72,10 | 73,40 | 72,10 | 73,10 | 3,25% | - |
| 05.02.2026 | 73,00 | 73,50 | 70,80 | 70,80 | -2,88% | 520,00 |
| 04.02.2026 | 73,90 | 75,20 | 72,50 | 72,90 | -4,08% | 756,00 |
| 03.02.2026 | 73,80 | 76,00 | 72,90 | 76,00 | 3,26% | 2.627,00 |
| 02.02.2026 | 72,60 | 74,00 | 71,80 | 73,60 | 1,10% | - |
| 30.01.2026 | 73,30 | 73,60 | 65,90 | 72,80 | -0,41% | - |
| 29.01.2026 | 70,10 | 74,30 | 68,40 | 73,10 | 9,60% | 144,00 |
| 28.01.2026 | 67,00 | 68,30 | 66,20 | 66,70 | -0,74% | - |
| 27.01.2026 | 65,30 | 68,00 | 65,30 | 67,20 | 2,91% | - |
| 26.01.2026 | 64,60 | 67,00 | 64,50 | 65,30 | 2,67% | - |
| 23.01.2026 | 64,00 | 66,40 | 63,60 | 63,60 | 0,63% | - |
| 22.01.2026 | 65,00 | 66,20 | 63,20 | 63,20 | -2,02% | - |
| 21.01.2026 | 64,50 | 66,40 | 63,40 | 64,50 | 0,00% | - |
| 20.01.2026 | 64,60 | 66,70 | 63,70 | 64,50 | -0,62% | - |
| 19.01.2026 | 65,80 | 65,80 | 64,60 | 64,90 | -2,11% | - |
| 16.01.2026 | 66,30 | 66,50 | 65,80 | 66,30 | 0,76% | - |
| 15.01.2026 | 65,10 | 66,40 | 64,90 | 65,80 | 1,86% | - |
| 14.01.2026 | 65,60 | 66,70 | 64,40 | 64,60 | -0,92% | 294,00 |
| 13.01.2026 | 65,10 | 65,30 | 65,10 | 65,20 | 0,15% | - |
| 12.01.2026 | 64,90 | 65,20 | 54,35 | 65,10 | 1,09% | - |
| 09.01.2026 | 63,70 | 66,60 | 63,30 | 64,40 | 1,26% | - |
| 08.01.2026 | 66,40 | 66,40 | 62,90 | 63,60 | -3,05% | 3.500,00 |
| 07.01.2026 | 66,20 | 67,70 | 65,30 | 65,60 | -0,15% | 18.800,00 |
| 06.01.2026 | 66,90 | 67,80 | 64,50 | 65,70 | -0,15% | - |
| 05.01.2026 | 63,90 | 68,20 | 63,00 | 65,80 | 3,79% | 288,00 |
| 02.01.2026 | 63,80 | 64,00 | 63,40 | 63,40 | -0,47% | - |
| 30.12.2025 | 63,50 | 63,80 | 63,40 | 63,70 | 1,43% | - |
| 29.12.2025 | 63,30 | 63,80 | 62,80 | 62,80 | -1,26% | - |
| 23.12.2025 | 60,40 | 63,80 | 60,40 | 63,60 | 2,58% | - |
| 22.12.2025 | 62,70 | 63,20 | 62,00 | 62,00 | -1,43% | - |
| 19.12.2025 | 66,10 | 66,20 | 62,00 | 62,90 | 1,62% | - |
| 18.12.2025 | 61,10 | 62,00 | 61,10 | 61,90 | 1,81% | - |
| 17.12.2025 | 62,70 | 62,80 | 60,80 | 60,80 | -2,25% | - |
| 16.12.2025 | 62,70 | 62,90 | 62,10 | 62,20 | -0,80% | - |
| 15.12.2025 | 59,40 | 63,00 | 59,40 | 62,70 | 0,80% | - |
| 12.12.2025 | 63,10 | 64,00 | 62,00 | 62,20 | -1,11% | - |
| 11.12.2025 | 62,90 | 63,30 | 62,40 | 62,90 | 0,48% | - |
| 10.12.2025 | 62,40 | 63,20 | 62,40 | 62,60 | 1,62% | - |
| 09.12.2025 | 62,90 | 63,50 | 61,60 | 61,60 | -1,28% | - |
| 08.12.2025 | 62,50 | 63,40 | 62,40 | 62,40 | 0,97% | - |
| 05.12.2025 | 62,20 | 63,00 | 61,80 | 61,80 | 0,32% | - |
| 04.12.2025 | 61,20 | 62,50 | 61,20 | 61,60 | 1,99% | - |
| 03.12.2025 | 61,10 | 61,90 | 60,40 | 60,40 | -1,63% | - |
| 02.12.2025 | 60,20 | 62,00 | 60,20 | 61,40 | 1,66% | - |
| 01.12.2025 | 62,00 | 62,00 | 60,40 | 60,40 | -1,31% | - |
| 28.11.2025 | 61,40 | 62,30 | 61,20 | 61,20 | 0,99% | - |
| 27.11.2025 | 60,80 | 61,40 | 60,60 | 60,60 | 1,34% | - |
| 26.11.2025 | 59,60 | 61,00 | 59,60 | 59,80 | 1,70% | - |
| 25.11.2025 | 59,60 | 60,00 | 58,80 | 58,80 | 0,00% | - |
| 24.11.2025 | 58,90 | 60,00 | 58,80 | 58,80 | 1,03% | - |
| 21.11.2025 | 58,90 | 59,20 | 58,20 | 58,20 | -2,35% | - |
| 20.11.2025 | 58,60 | 60,50 | 58,60 | 59,60 | 2,76% | - |
| 19.11.2025 | 58,30 | 59,10 | 58,00 | 58,00 | 0,00% | 100,00 |
| 18.11.2025 | 59,00 | 59,20 | 58,00 | 58,00 | -4,29% | - |
| 17.11.2025 | 61,10 | 61,40 | 60,30 | 60,60 | -0,33% | - |
| 14.11.2025 | 60,80 | 60,90 | 60,00 | 60,80 | -0,16% | - |
| 13.11.2025 | 62,20 | 62,30 | 60,60 | 60,90 | -2,25% | - |
| 12.11.2025 | 61,60 | 62,50 | 61,60 | 62,30 | 2,47% | - |
| 11.11.2025 | 61,40 | 61,80 | 60,80 | 60,80 | 0,33% | - |
| 10.11.2025 | 60,60 | 61,50 | 60,60 | 60,60 | 1,68% | - |
| 07.11.2025 | 60,60 | 60,90 | 59,60 | 59,60 | -1,65% | - |
| 06.11.2025 | 61,90 | 61,90 | 60,50 | 60,60 | -2,10% | 40,00 |
| 05.11.2025 | 62,50 | 62,60 | 61,60 | 61,90 | 0,81% | - |
| 04.11.2025 | 63,70 | 63,80 | 61,40 | 61,40 | -2,85% | - |
| 03.11.2025 | 64,10 | 64,40 | 63,20 | 63,20 | -0,94% | - |
| 30.10.2025 | 63,80 | 64,80 | 63,80 | 63,80 | 0,63% | - |
| 29.10.2025 | 64,40 | 64,50 | 63,40 | 63,40 | 0,00% | - |
| 28.10.2025 | 63,80 | 64,40 | 63,40 | 63,40 | 0,32% | - |
| 27.10.2025 | 63,70 | 64,40 | 63,20 | 63,20 | -0,94% | - |
| 24.10.2025 | 63,40 | 64,00 | 63,40 | 63,80 | 0,47% | - |
| 23.10.2025 | 62,30 | 63,50 | 62,30 | 63,50 | 2,42% | - |
| 22.10.2025 | 63,10 | 64,40 | 62,00 | 62,00 | -1,74% | - |
| 21.10.2025 | 63,80 | 64,00 | 62,90 | 63,10 | 0,80% | - |
| 20.10.2025 | 63,20 | 64,10 | 62,60 | 62,60 | -1,42% | - |
| 17.10.2025 | 63,40 | 63,80 | 62,30 | 63,50 | 0,79% | - |
| 16.10.2025 | 66,20 | 66,20 | 63,00 | 63,00 | 0,32% | - |
| 15.10.2025 | 63,40 | 64,20 | 62,80 | 62,80 | 0,96% | - |
| 14.10.2025 | 63,00 | 63,20 | 61,90 | 62,20 | -0,48% | - |
| 13.10.2025 | 62,20 | 62,90 | 62,20 | 62,50 | 0,16% | - |
| 10.10.2025 | 63,00 | 63,40 | 62,00 | 62,40 | -1,73% | - |
| 09.10.2025 | 63,20 | 63,60 | 63,10 | 63,50 | 1,76% | - |
| 08.10.2025 | 63,80 | 64,00 | 62,10 | 62,40 | -0,32% | - |
| 07.10.2025 | 63,30 | 63,50 | 62,60 | 62,60 | -0,79% | - |
| 06.10.2025 | 62,90 | 63,60 | 62,80 | 63,10 | 0,48% | - |
| 03.10.2025 | 62,40 | 63,20 | 62,30 | 62,80 | 0,48% | 10,00 |
| 02.10.2025 | 61,60 | 62,50 | 61,60 | 62,50 | 2,46% | - |
| 01.10.2025 | 60,90 | 61,30 | 60,40 | 61,00 | -0,65% | - |
| 30.09.2025 | 61,10 | 61,40 | 60,50 | 61,40 | 0,33% | - |
| 29.09.2025 | 60,60 | 61,40 | 60,60 | 61,20 | 0,00% | - |
| 26.09.2025 | 61,00 | 61,70 | 60,40 | 61,20 | 1,66% | - |