62,000€
-0,64%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 63,00 | 63,00 | 62,40 | 62,60 | 0,16% | - |
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% | - |
25.09.2025 | 60,30 | 60,80 | 60,10 | 60,20 | -1,31% | 8,00 |
24.09.2025 | 61,10 | 61,10 | 60,50 | 61,00 | 0,33% | 15,00 |
23.09.2025 | 60,50 | 61,60 | 60,30 | 60,80 | 1,33% | - |
22.09.2025 | 60,10 | 60,40 | 59,70 | 60,00 | 0,33% | - |
19.09.2025 | 60,00 | 60,10 | 59,50 | 59,80 | 0,17% | - |
18.09.2025 | 59,30 | 60,30 | 59,30 | 59,70 | 0,17% | - |
17.09.2025 | 59,80 | 60,00 | 59,50 | 59,60 | -0,17% | - |
16.09.2025 | 60,20 | 61,00 | 59,60 | 59,70 | -1,49% | - |
15.09.2025 | 60,70 | 61,00 | 60,30 | 60,60 | -0,49% | - |
12.09.2025 | 60,80 | 61,20 | 60,50 | 60,90 | 0,00% | - |
11.09.2025 | 60,80 | 61,10 | 60,30 | 60,90 | 0,33% | - |
10.09.2025 | 59,80 | 61,10 | 59,80 | 60,70 | 1,34% | - |
09.09.2025 | 59,70 | 60,10 | 59,30 | 59,90 | -0,17% | - |
08.09.2025 | 58,90 | 60,10 | 58,90 | 60,00 | 1,69% | - |
05.09.2025 | 58,10 | 59,50 | 58,10 | 59,00 | 0,34% | - |
04.09.2025 | 57,00 | 58,80 | 56,90 | 58,80 | 2,98% | - |
03.09.2025 | 56,40 | 57,60 | 56,40 | 57,10 | 0,71% | - |
02.09.2025 | 57,50 | 57,80 | 56,30 | 56,70 | -1,39% | - |
01.09.2025 | 57,50 | 57,50 | 57,10 | 57,50 | 0,35% | - |
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% | - |