94,700€
2,93%
Echtzeit-Aktienkurs ABB LTD ADR/1 SF 2,50
Bid:
Ask:
Aktienkurse zur ABB LTD ADR/1 SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 92,70 | 95,20 | 92,30 | 94,70 | 2,49% | - |
| 02.07.2026 | 92,90 | 94,30 | 91,70 | 92,40 | -0,43% | - |
| 01.07.2026 | 95,10 | 95,40 | 92,20 | 92,80 | -2,52% | - |
| 30.06.2026 | 93,30 | 95,30 | 92,90 | 95,20 | 2,48% | - |
| 29.06.2026 | 91,80 | 93,00 | 91,20 | 92,90 | 1,64% | - |
| 26.06.2026 | 93,80 | 94,30 | 91,20 | 91,40 | -2,77% | - |
| 25.06.2026 | 93,50 | 94,90 | 93,10 | 94,00 | 0,86% | - |
| 24.06.2026 | 93,30 | 94,20 | 92,40 | 93,20 | -0,32% | - |
| 23.06.2026 | 95,60 | 96,00 | 92,30 | 93,50 | -2,60% | - |
| 22.06.2026 | 94,50 | 96,40 | 93,70 | 96,00 | 2,13% | - |
| 19.06.2026 | 94,20 | 94,70 | 89,30 | 94,00 | -0,53% | 230,00 |
| 18.06.2026 | 92,20 | 95,00 | 91,70 | 94,50 | 2,83% | - |
| 17.06.2026 | 90,90 | 93,90 | 90,90 | 91,90 | 1,10% | - |
| 16.06.2026 | 89,70 | 91,90 | 89,50 | 90,90 | 1,22% | - |
| 15.06.2026 | 89,40 | 91,10 | 88,80 | 89,80 | 1,58% | - |
| 12.06.2026 | 90,30 | 90,40 | 88,00 | 88,40 | -1,89% | - |
| 11.06.2026 | 85,50 | 90,10 | 85,40 | 90,10 | 5,13% | 504,00 |
| 10.06.2026 | 87,50 | 87,80 | 85,70 | 85,70 | -2,39% | - |
| 09.06.2026 | 89,50 | 91,20 | 85,70 | 87,80 | -2,12% | - |
| 08.06.2026 | 88,00 | 90,20 | 87,80 | 89,70 | 3,10% | - |
| 05.06.2026 | 92,50 | 92,60 | 87,00 | 87,00 | -6,35% | - |
| 04.06.2026 | 93,10 | 93,30 | 91,00 | 92,90 | 0,00% | - |
| 03.06.2026 | 94,00 | 94,00 | 92,70 | 92,90 | -1,17% | - |
| 02.06.2026 | 92,10 | 94,80 | 91,90 | 94,00 | 2,40% | 820,00 |
| 01.06.2026 | 91,90 | 92,70 | 90,20 | 91,80 | -0,11% | 4.380,00 |
| 29.05.2026 | 91,50 | 92,30 | 90,90 | 91,90 | 0,33% | - |
| 28.05.2026 | 91,30 | 92,10 | 90,30 | 91,60 | 0,11% | - |
| 27.05.2026 | 93,30 | 93,70 | 90,40 | 91,50 | -2,35% | - |
| 26.05.2026 | 91,70 | 93,90 | 91,70 | 93,70 | 1,08% | 3.969,00 |
| 25.05.2026 | 91,70 | 92,70 | 91,60 | 92,70 | 1,42% | 1.400,00 |
| 22.05.2026 | 90,80 | 92,20 | 90,50 | 91,40 | 0,88% | - |
| 21.05.2026 | 89,10 | 90,90 | 88,90 | 90,60 | 1,57% | 760,00 |
| 20.05.2026 | 87,10 | 89,80 | 86,80 | 89,20 | 2,18% | - |
| 19.05.2026 | 89,00 | 89,30 | 85,90 | 87,30 | -1,13% | - |
| 18.05.2026 | 89,30 | 90,40 | 87,60 | 88,30 | -1,45% | 4.200,00 |
| 15.05.2026 | 91,70 | 91,70 | 88,40 | 89,60 | -2,18% | 280,00 |
| 14.05.2026 | 91,00 | 92,10 | 90,80 | 91,60 | 0,55% | - |
| 13.05.2026 | 89,10 | 91,40 | 89,10 | 91,10 | 2,82% | 22,00 |
| 12.05.2026 | 91,50 | 92,10 | 88,10 | 88,60 | -3,06% | 30,00 |
| 11.05.2026 | 90,70 | 91,80 | 89,50 | 91,40 | 1,33% | 1.100,00 |
| 08.05.2026 | 87,90 | 90,50 | 87,70 | 90,20 | 2,73% | 21,00 |
| 07.05.2026 | 90,20 | 91,20 | 87,40 | 87,80 | -1,13% | 50,00 |
| 06.05.2026 | 88,10 | 90,30 | 87,90 | 88,80 | 0,57% | 2.300,00 |
| 05.05.2026 | 85,30 | 88,90 | 85,20 | 88,30 | 3,76% | - |
| 04.05.2026 | 86,00 | 86,60 | 84,90 | 85,10 | -0,82% | - |
| 30.04.2026 | 82,60 | 86,00 | 82,20 | 85,80 | 3,75% | - |
| 29.04.2026 | 82,60 | 83,30 | 82,40 | 82,70 | 0,36% | 340,00 |
| 28.04.2026 | 84,40 | 84,40 | 82,20 | 82,40 | -2,49% | - |
| 27.04.2026 | 84,90 | 85,00 | 83,70 | 84,50 | -0,47% | - |
| 24.04.2026 | 84,20 | 85,30 | 83,40 | 84,90 | 1,31% | 575,00 |
| 23.04.2026 | 83,70 | 86,00 | 83,50 | 83,80 | 0,12% | - |
| 22.04.2026 | 84,50 | 85,80 | 82,30 | 83,70 | 4,49% | 120,00 |
| 21.04.2026 | 81,20 | 81,60 | 79,70 | 80,10 | -1,11% | - |
| 20.04.2026 | 81,90 | 82,00 | 80,40 | 81,00 | 0,75% | - |
| 17.04.2026 | 78,50 | 82,30 | 78,20 | 80,40 | 2,55% | 378,00 |
| 16.04.2026 | 78,50 | 79,10 | 71,50 | 78,40 | -0,25% | - |
| 15.04.2026 | 78,40 | 78,90 | 78,00 | 78,60 | 0,51% | - |
| 14.04.2026 | 78,00 | 78,70 | 71,60 | 78,20 | 0,39% | - |
| 13.04.2026 | 77,10 | 78,00 | 71,00 | 77,90 | 2,77% | - |
| 10.04.2026 | 77,10 | 78,00 | 69,90 | 75,80 | 0,26% | - |
| 09.04.2026 | 76,50 | 77,40 | 68,60 | 75,60 | -1,31% | - |
| 08.04.2026 | 71,00 | 76,60 | 67,60 | 76,60 | 7,74% | - |
| 07.04.2026 | 71,90 | 72,10 | 69,80 | 71,10 | -0,14% | - |
| 02.04.2026 | 70,00 | 71,70 | 69,70 | 71,20 | -0,97% | - |
| 01.04.2026 | 69,70 | 76,30 | 69,70 | 71,90 | 3,01% | 322,00 |
| 31.03.2026 | 67,20 | 69,80 | 67,20 | 69,80 | 3,25% | - |
| 30.03.2026 | 68,10 | 69,00 | 61,40 | 67,60 | -0,59% | - |
| 27.03.2026 | 69,90 | 70,30 | 62,60 | 68,00 | -3,41% | - |
| 26.03.2026 | 73,10 | 73,20 | 69,80 | 70,40 | -2,76% | - |
| 25.03.2026 | 71,00 | 73,50 | 71,00 | 72,40 | 1,40% | - |
| 24.03.2026 | 71,20 | 72,10 | 69,70 | 71,40 | -0,97% | - |
| 23.03.2026 | 70,70 | 73,00 | 65,80 | 72,10 | 2,41% | 9.000,00 |
| 20.03.2026 | 72,30 | 72,60 | 70,20 | 70,40 | -2,22% | - |
| 19.03.2026 | 73,00 | 73,40 | 71,10 | 72,00 | -1,91% | - |
| 18.03.2026 | 73,30 | 75,40 | 73,20 | 73,40 | -0,14% | - |
| 17.03.2026 | 73,50 | 74,00 | 72,80 | 73,50 | 0,14% | - |
| 16.03.2026 | 73,00 | 74,00 | 73,00 | 73,40 | 0,14% | - |
| 13.03.2026 | 74,90 | 75,50 | 72,90 | 73,30 | -1,87% | - |
| 12.03.2026 | 75,20 | 75,30 | 73,70 | 74,70 | -0,66% | 9.660,00 |
| 11.03.2026 | 74,40 | 75,30 | 74,10 | 75,20 | 0,27% | 75,00 |
| 10.03.2026 | 73,20 | 75,90 | 72,90 | 75,00 | 2,60% | 153,00 |
| 09.03.2026 | 71,80 | 74,00 | 70,30 | 73,10 | -0,68% | - |
| 06.03.2026 | 73,40 | 74,10 | 72,10 | 73,60 | 0,55% | - |
| 05.03.2026 | 75,30 | 75,50 | 72,10 | 73,20 | -2,66% | 3.773,00 |
| 04.03.2026 | 74,40 | 75,70 | 74,00 | 75,20 | 0,67% | - |
| 03.03.2026 | 77,20 | 77,30 | 73,00 | 74,70 | -3,36% | 1.620,00 |
| 02.03.2026 | 79,00 | 83,30 | 75,20 | 77,30 | -2,03% | - |
| 27.02.2026 | 77,50 | 79,20 | 77,50 | 78,90 | 1,54% | - |
| 26.02.2026 | 77,80 | 78,80 | 76,90 | 77,70 | -0,64% | - |
| 25.02.2026 | 77,40 | 78,80 | 77,40 | 78,20 | 1,16% | - |
| 24.02.2026 | 76,20 | 77,70 | 76,20 | 77,30 | 1,18% | - |
| 23.02.2026 | 76,70 | 77,10 | 75,90 | 76,40 | -0,91% | - |
| 20.02.2026 | 76,50 | 77,30 | 76,30 | 77,10 | 0,65% | 1.389,00 |
| 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 |