48,150€
0,52%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,80 | 48,80 | 47,85 | 48,10 | -0,41% | - |
| 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% | - |
| 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% | - |