51,880€
0,46%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 53,75 | 53,75 | 52,51 | 52,67 | -1,86% | - |
| 17.10.2024 | 52,98 | 54,48 | 52,13 | 53,67 | 2,80% | - |
| 16.10.2024 | 52,86 | 52,86 | 52,02 | 52,21 | -0,57% | - |
| 15.10.2024 | 53,98 | 54,31 | 52,43 | 52,51 | -2,45% | - |
| 14.10.2024 | 53,02 | 53,84 | 53,01 | 53,83 | 1,11% | - |
| 11.10.2024 | 52,66 | 53,26 | 52,29 | 53,24 | 1,42% | - |
| 10.10.2024 | 53,54 | 53,56 | 52,17 | 52,49 | -1,20% | - |
| 09.10.2024 | 51,66 | 53,16 | 51,65 | 53,13 | 1,15% | - |
| 08.10.2024 | 51,63 | 52,73 | 51,28 | 52,52 | 0,84% | - |
| 07.10.2024 | 52,56 | 52,56 | 51,65 | 52,08 | -0,63% | - |
| 04.10.2024 | 52,11 | 52,55 | 51,45 | 52,41 | 0,80% | - |
| 03.10.2024 | 52,04 | 52,52 | 51,81 | 52,00 | -0,88% | - |
| 02.10.2024 | 52,62 | 52,93 | 52,13 | 52,46 | 0,15% | - |
| 01.10.2024 | 52,65 | 53,22 | 52,10 | 52,38 | 0,54% | - |
| 30.09.2024 | 53,24 | 53,26 | 51,48 | 52,10 | -0,82% | 9,00 |
| 27.09.2024 | 53,05 | 53,17 | 52,35 | 52,53 | -1,20% | 45,00 |
| 26.09.2024 | 51,71 | 53,38 | 51,71 | 53,17 | 1,27% | - |
| 25.09.2024 | 50,59 | 52,57 | 50,58 | 52,50 | 2,22% | - |
| 24.09.2024 | 51,25 | 51,82 | 50,67 | 51,36 | 0,43% | - |
| 23.09.2024 | 50,97 | 51,41 | 50,71 | 51,14 | 1,03% | - |
| 20.09.2024 | 51,23 | 51,75 | 50,44 | 50,62 | -1,35% | - |
| 19.09.2024 | 50,75 | 51,62 | 50,75 | 51,32 | 1,38% | - |
| 18.09.2024 | 50,72 | 50,87 | 50,32 | 50,62 | 0,07% | - |
| 17.09.2024 | 50,17 | 51,03 | 50,04 | 50,59 | 1,11% | 20,00 |
| 16.09.2024 | 49,92 | 50,20 | 49,40 | 50,03 | 0,10% | - |
| 13.09.2024 | 48,26 | 50,18 | 48,19 | 49,98 | 0,30% | - |
| 12.09.2024 | 49,90 | 50,21 | 49,17 | 49,83 | 0,64% | - |
| 11.09.2024 | 48,90 | 49,76 | 48,78 | 49,51 | 0,41% | - |
| 10.09.2024 | 49,10 | 49,60 | 48,97 | 49,31 | 0,15% | 82,00 |
| 09.09.2024 | 48,95 | 49,54 | 48,62 | 49,24 | 1,62% | - |
| 06.09.2024 | 49,00 | 49,50 | 48,30 | 48,45 | -1,85% | - |
| 05.09.2024 | 50,05 | 50,40 | 49,31 | 49,36 | -1,80% | 60,00 |
| 04.09.2024 | 50,63 | 50,75 | 49,79 | 50,27 | -1,14% | - |
| 03.09.2024 | 51,75 | 52,21 | 50,83 | 50,85 | -1,74% | 320,00 |
| 02.09.2024 | 51,00 | 51,78 | 51,00 | 51,75 | -0,37% | - |
| 30.08.2024 | 51,75 | 51,99 | 51,28 | 51,94 | 1,52% | - |
| 29.08.2024 | 51,16 | 51,76 | 51,13 | 51,16 | -0,01% | 250,00 |
| 28.08.2024 | 50,00 | 51,51 | 50,00 | 51,17 | 0,84% | - |
| 27.08.2024 | 50,00 | 50,81 | 50,00 | 50,74 | 0,09% | 50,00 |
| 26.08.2024 | 50,72 | 50,94 | 50,54 | 50,70 | 0,15% | 180,00 |
| 23.08.2024 | 50,18 | 50,77 | 50,14 | 50,62 | 0,52% | - |
| 22.08.2024 | 50,46 | 50,84 | 50,31 | 50,36 | -0,02% | - |
| 21.08.2024 | 50,30 | 50,52 | 50,24 | 50,37 | 0,28% | - |
| 20.08.2024 | 49,96 | 50,69 | 49,83 | 50,23 | 0,51% | - |
| 19.08.2024 | 49,73 | 50,14 | 49,23 | 49,98 | 0,81% | - |
| 16.08.2024 | 49,25 | 49,78 | 49,13 | 49,58 | 0,29% | 700,00 |
| 15.08.2024 | 49,07 | 49,46 | 48,74 | 49,43 | 1,29% | - |
| 14.08.2024 | 48,85 | 49,06 | 48,53 | 48,80 | 0,61% | - |
| 13.08.2024 | 47,73 | 48,53 | 47,34 | 48,50 | 0,95% | - |
| 12.08.2024 | 47,41 | 48,21 | 47,24 | 48,05 | -0,04% | - |
| 09.08.2024 | 49,19 | 49,38 | 47,73 | 48,06 | 0,49% | - |
| 08.08.2024 | 47,45 | 48,14 | 46,43 | 47,83 | 1,44% | - |
| 07.08.2024 | 47,15 | 47,81 | 46,85 | 47,15 | 0,60% | - |
| 06.08.2024 | 47,21 | 47,43 | 46,28 | 46,87 | -0,14% | - |
| 05.08.2024 | 45,83 | 47,05 | 44,17 | 46,94 | -1,84% | 263,00 |