85,600€
1,18%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 85,50 | 85,90 | 85,50 | 85,80 | 0,12% | - |
| 21.08.2026 | 85,30 | 86,50 | 84,90 | 85,70 | 0,94% | - |
| 20.08.2026 | 86,50 | 86,50 | 84,70 | 84,90 | -1,74% | 550,00 |
| 19.08.2026 | 85,10 | 87,80 | 85,10 | 86,40 | 0,82% | 1.100,00 |
| 18.08.2026 | 87,90 | 88,40 | 84,50 | 85,70 | -4,25% | 430,00 |
| 17.08.2026 | 88,00 | 89,50 | 86,40 | 89,50 | 14,60% | - |
| 14.08.2026 | 88,80 | 89,10 | 78,10 | 78,10 | -11,95% | - |
| 13.08.2026 | 89,20 | 89,90 | 86,00 | 88,70 | -0,45% | - |
| 12.08.2026 | 88,00 | 90,40 | 79,30 | 89,10 | 1,37% | - |
| 11.08.2026 | 87,20 | 88,50 | 87,10 | 87,90 | 2,09% | - |
| 10.08.2026 | 86,90 | 89,30 | 85,20 | 86,10 | -1,03% | - |
| 07.08.2026 | 87,50 | 88,60 | 85,20 | 87,00 | -2,47% | - |
| 06.08.2026 | 88,30 | 89,20 | 85,80 | 89,20 | 0,00% | - |
| 05.08.2026 | 87,90 | 89,20 | 87,10 | 89,20 | 1,13% | - |
| 04.08.2026 | 86,10 | 88,80 | 86,10 | 88,20 | 4,75% | - |
| 03.08.2026 | 86,70 | 86,90 | 83,60 | 84,20 | -2,21% | 175,00 |
| 31.07.2026 | 85,40 | 87,20 | 83,60 | 86,10 | 0,82% | - |
| 30.07.2026 | 80,30 | 85,40 | 80,30 | 85,40 | 5,69% | - |
| 29.07.2026 | 82,70 | 83,70 | 80,50 | 80,80 | 0,75% | - |
| 28.07.2026 | 85,20 | 85,20 | 75,50 | 80,20 | -5,87% | - |
| 27.07.2026 | 86,50 | 87,10 | 82,80 | 85,20 | 0,12% | - |
| 24.07.2026 | 85,90 | 87,10 | 82,80 | 85,10 | -0,93% | - |
| 23.07.2026 | 86,50 | 87,40 | 83,60 | 85,90 | 1,54% | - |
| 22.07.2026 | 87,40 | 87,80 | 52,57 | 84,60 | -2,76% | - |
| 21.07.2026 | 85,90 | 87,40 | 85,00 | 87,00 | 1,64% | - |
| 20.07.2026 | 85,60 | 87,40 | 78,70 | 85,60 | 0,12% | 387,00 |
| 17.07.2026 | 84,50 | 85,70 | 83,40 | 85,50 | 1,42% | - |
| 16.07.2026 | 92,40 | 93,30 | 84,30 | 84,30 | -6,64% | 760,00 |
| 15.07.2026 | 90,60 | 92,30 | 89,00 | 90,30 | -0,55% | - |
| 14.07.2026 | 89,20 | 92,60 | 89,00 | 90,80 | 1,00% | 1.450,00 |
| 13.07.2026 | 90,10 | 90,90 | 89,80 | 89,90 | -0,88% | - |
| 10.07.2026 | 91,70 | 92,20 | 90,20 | 90,70 | -0,98% | - |
| 09.07.2026 | 90,50 | 92,80 | 90,30 | 91,60 | 1,55% | 69,00 |
| 08.07.2026 | 90,30 | 90,40 | 88,40 | 90,20 | -0,11% | 126,00 |
| 07.07.2026 | 93,70 | 93,90 | 90,10 | 90,30 | -3,63% | - |
| 06.07.2026 | 93,60 | 94,70 | 92,10 | 93,70 | -1,06% | - |
| 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% | - |