51,000€
6,25%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 51,00 | 51,50 | 50,90 | 51,10 | 0,00% | - |
| 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% | - |
| 08.04.2025 | 41,75 | 44,55 | 41,75 | 43,30 | 2,12% | - |
| 07.04.2025 | 43,30 | 44,10 | 40,25 | 42,40 | -1,14% | - |
| 04.04.2025 | 44,88 | 45,18 | 42,54 | 42,89 | -4,85% | 5,00 |
| 03.04.2025 | 46,24 | 46,78 | 45,01 | 45,08 | -5,71% | - |
| 02.04.2025 | 48,39 | 48,39 | 47,03 | 47,81 | -0,69% | - |
| 01.04.2025 | 48,31 | 48,55 | 47,48 | 48,14 | -0,40% | - |
| 31.03.2025 | 48,41 | 48,56 | 47,15 | 48,34 | -0,95% | - |
| 28.03.2025 | 50,75 | 50,75 | 48,78 | 48,80 | -3,54% | - |
| 27.03.2025 | 50,41 | 50,87 | 49,93 | 50,60 | -0,35% | - |
| 26.03.2025 | 51,50 | 52,56 | 50,71 | 50,77 | -2,67% | 200,00 |
| 25.03.2025 | 53,24 | 53,42 | 51,58 | 52,17 | 0,35% | - |
| 24.03.2025 | 52,89 | 52,89 | 51,97 | 51,99 | -0,82% | - |
| 21.03.2025 | 52,78 | 53,00 | 51,53 | 52,42 | -1,04% | - |
| 20.03.2025 | 53,25 | 53,78 | 52,64 | 52,97 | -0,63% | - |
| 19.03.2025 | 51,42 | 53,53 | 51,22 | 53,30 | 3,56% | - |
| 18.03.2025 | 51,50 | 52,06 | 51,17 | 51,47 | 0,05% | - |
| 17.03.2025 | 50,66 | 51,56 | 50,62 | 51,45 | 1,04% | 4,00 |
| 14.03.2025 | 49,74 | 51,14 | 49,50 | 50,92 | 0,34% | - |
| 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% | - |