90,022$
0,97%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 88,98 | 90,53 | 86,60 | 90,02 | 0,97% | - |
| 08.04.2026 | 89,24 | 89,32 | 88,30 | 89,16 | 8,07% | - |
| 07.04.2026 | 82,02 | 82,69 | 80,86 | 82,50 | 0,14% | - |
| 02.04.2026 | 80,63 | 82,45 | 80,63 | 82,38 | -1,06% | - |
| 01.04.2026 | 82,93 | 83,86 | 82,75 | 83,27 | 3,30% | - |
| 31.03.2026 | 79,21 | 80,61 | 78,64 | 80,61 | 4,34% | - |
| 30.03.2026 | 79,09 | 79,16 | 76,24 | 77,25 | -2,48% | - |
| 27.03.2026 | 78,25 | 79,22 | 78,25 | 79,22 | -1,98% | - |
| 26.03.2026 | 82,92 | 82,92 | 80,53 | 80,82 | -4,35% | - |
| 25.03.2026 | 84,44 | 84,90 | 84,01 | 84,49 | 2,50% | - |
| 24.03.2026 | 81,43 | 82,82 | 80,73 | 82,42 | -1,50% | - |
| 23.03.2026 | 82,27 | 84,76 | 82,10 | 83,68 | 2,57% | - |
| 20.03.2026 | 83,74 | 83,75 | 81,22 | 81,58 | -2,20% | - |
| 19.03.2026 | 81,80 | 84,28 | 81,70 | 83,41 | -0,95% | - |
| 18.03.2026 | 85,74 | 85,92 | 84,19 | 84,21 | -0,62% | - |
| 17.03.2026 | 84,99 | 85,26 | 84,39 | 84,74 | 0,28% | - |
| 16.03.2026 | 84,26 | 85,07 | 84,06 | 84,51 | 0,67% | - |
| 13.03.2026 | 85,58 | 86,48 | 83,87 | 83,94 | -2,22% | - |
| 12.03.2026 | 86,50 | 86,52 | 84,93 | 85,85 | -1,32% | - |
| 11.03.2026 | 86,35 | 87,16 | 85,97 | 87,00 | 0,14% | - |
| 10.03.2026 | 87,03 | 88,37 | 86,66 | 86,88 | 1,87% | - |
| 09.03.2026 | 82,10 | 85,85 | 82,10 | 85,28 | 0,03% | - |
| 06.03.2026 | 83,99 | 85,41 | 83,45 | 85,26 | 0,35% | - |
| 05.03.2026 | 85,95 | 86,71 | 83,73 | 84,96 | -3,02% | - |
| 04.03.2026 | 87,51 | 87,80 | 86,92 | 87,60 | 1,01% | - |
| 03.03.2026 | 85,93 | 86,97 | 84,73 | 86,72 | -4,29% | - |
| 02.03.2026 | 90,00 | 90,66 | 88,54 | 90,61 | -2,47% | - |
| 27.02.2026 | 92,89 | 93,42 | 92,29 | 92,90 | 1,35% | - |
| 26.02.2026 | 92,33 | 92,41 | 90,77 | 91,67 | -0,54% | - |
| 25.02.2026 | 92,56 | 92,74 | 91,94 | 92,17 | 0,73% | - |
| 24.02.2026 | 90,43 | 91,65 | 90,40 | 91,50 | 1,74% | - |
| 23.02.2026 | 90,02 | 90,42 | 89,61 | 89,94 | -0,42% | - |
| 20.02.2026 | 89,99 | 90,91 | 89,93 | 90,32 | 0,29% | - |
| 19.02.2026 | 90,12 | 90,38 | 89,70 | 90,06 | -1,26% | - |
| 18.02.2026 | 90,92 | 91,21 | 89,75 | 91,21 | 0,51% | - |
| 17.02.2026 | 89,67 | 90,88 | 89,61 | 90,75 | -0,03% | - |
| 13.02.2026 | 90,15 | 90,90 | 89,93 | 90,77 | 0,60% | - |
| 12.02.2026 | 91,56 | 91,67 | 89,90 | 90,23 | -0,10% | - |
| 11.02.2026 | 90,31 | 90,54 | 89,24 | 90,32 | 1,13% | - |
| 10.02.2026 | 89,57 | 89,69 | 89,06 | 89,31 | -0,06% | - |
| 09.02.2026 | 88,10 | 89,49 | 88,10 | 89,36 | 4,82% | - |
| 05.02.2026 | 85,20 | 85,84 | 84,51 | 85,26 | -0,94% | - |
| 04.02.2026 | 88,22 | 88,26 | 85,65 | 86,07 | -1,67% | - |
| 03.02.2026 | 86,55 | 87,75 | 86,15 | 87,53 | 0,74% | - |
| 02.02.2026 | 85,89 | 87,13 | 85,89 | 86,89 | -0,64% | - |
| 29.01.2026 | 88,28 | 88,73 | 85,45 | 87,46 | 9,73% | - |
| 28.01.2026 | 79,89 | 79,92 | 79,03 | 79,70 | -0,99% | - |
| 27.01.2026 | 79,65 | 80,51 | 79,65 | 80,49 | 3,60% | - |
| 26.01.2026 | 77,32 | 78,20 | 77,05 | 77,70 | 2,28% | - |
| 23.01.2026 | 75,24 | 75,96 | 74,98 | 75,96 | 0,52% | - |
| 22.01.2026 | 75,84 | 75,90 | 74,85 | 75,57 | -0,08% | - |
| 21.01.2026 | 74,93 | 75,95 | 74,24 | 75,63 | 0,22% | - |
| 20.01.2026 | 75,00 | 75,91 | 75,00 | 75,46 | -0,15% | - |
| 19.01.2026 | 75,38 | 75,58 | 75,36 | 75,58 | -1,11% | - |
| 15.01.2026 | 76,23 | 76,79 | 76,01 | 76,42 | 1,59% | - |
| 14.01.2026 | 75,86 | 75,86 | 75,08 | 75,23 | -1,35% | - |
| 13.01.2026 | 75,98 | 76,28 | 75,87 | 76,26 | 0,39% | - |
| 12.01.2026 | 75,61 | 75,99 | 73,15 | 75,96 | 1,17% | - |
| 09.01.2026 | 74,93 | 75,23 | 74,68 | 75,08 | 1,30% | - |
| 08.01.2026 | 74,98 | 74,98 | 73,67 | 74,11 | -3,60% | - |
| 07.01.2026 | 77,08 | 77,16 | 76,44 | 76,88 | 0,13% | - |
| 06.01.2026 | 76,39 | 77,74 | 75,94 | 76,78 | -0,73% | - |
| 05.01.2026 | 76,10 | 78,02 | 75,80 | 77,34 | 3,63% | - |
| 29.12.2025 | 74,80 | 75,03 | 74,56 | 74,64 | -0,58% | - |
| 23.12.2025 | 74,63 | 75,07 | 74,63 | 75,07 | 1,13% | - |
| 22.12.2025 | 73,82 | 74,27 | 73,72 | 74,23 | 1,89% | - |
| 18.12.2025 | 72,82 | 73,16 | 72,65 | 72,85 | 1,74% | - |
| 17.12.2025 | 72,90 | 73,01 | 71,61 | 71,61 | -2,41% | - |
| 16.12.2025 | 73,55 | 73,64 | 73,14 | 73,38 | -0,45% | - |
| 15.12.2025 | 73,78 | 73,99 | 73,55 | 73,71 | -0,37% | - |
| 11.12.2025 | 74,24 | 74,27 | 73,80 | 73,99 | 0,35% | - |
| 10.12.2025 | 73,26 | 73,73 | 72,92 | 73,73 | 1,61% | - |
| 09.12.2025 | 72,65 | 72,87 | 72,50 | 72,56 | -0,96% | - |
| 08.12.2025 | 73,44 | 73,63 | 73,19 | 73,27 | 0,18% | - |
| 05.12.2025 | 73,24 | 73,25 | 73,13 | 73,14 | 0,94% | - |
| 04.12.2025 | 72,47 | 72,81 | 72,38 | 72,45 | 1,50% | - |
| 03.12.2025 | 71,08 | 71,38 | 70,69 | 71,38 | -0,05% | - |
| 02.12.2025 | 71,55 | 71,78 | 71,30 | 71,42 | 0,82% | - |
| 01.12.2025 | 71,51 | 71,59 | 70,84 | 70,84 | 0,43% | - |
| 26.11.2025 | 69,99 | 70,60 | 69,99 | 70,53 | 2,21% | - |
| 25.11.2025 | 68,98 | 69,01 | 68,48 | 69,01 | 0,44% | - |
| 24.11.2025 | 68,83 | 69,10 | 68,63 | 68,70 | 1,43% | - |
| 20.11.2025 | 69,39 | 69,68 | 67,74 | 67,74 | 0,07% | - |
| 19.11.2025 | 67,94 | 68,17 | 67,54 | 67,69 | -0,03% | - |
| 18.11.2025 | 68,37 | 68,54 | 67,47 | 67,71 | -3,59% | - |
| 17.11.2025 | 70,48 | 71,01 | 69,94 | 70,23 | -0,35% | - |
| 13.11.2025 | 71,59 | 71,71 | 70,46 | 70,47 | -1,99% | - |
| 12.11.2025 | 72,01 | 72,17 | 71,89 | 71,90 | 0,74% | - |
| 11.11.2025 | 71,49 | 71,52 | 71,28 | 71,37 | 0,77% | - |
| 10.11.2025 | 71,02 | 71,02 | 70,42 | 70,83 | 1,08% | - |
| 06.11.2025 | 70,43 | 70,47 | 69,86 | 70,07 | -1,75% | - |
| 05.11.2025 | 71,11 | 71,41 | 71,09 | 71,32 | -0,26% | - |
| 04.11.2025 | 71,92 | 72,09 | 71,50 | 71,50 | -2,71% | - |
| 03.11.2025 | 73,60 | 73,63 | 73,40 | 73,49 | -1,50% | - |
| 30.10.2025 | 74,41 | 74,90 | 74,40 | 74,61 | 0,22% | - |
| 29.10.2025 | 74,45 | 74,87 | 74,30 | 74,45 | -0,78% | - |
| 28.10.2025 | 74,72 | 75,05 | 74,58 | 75,03 | 0,67% | - |
| 27.10.2025 | 74,55 | 74,66 | 74,44 | 74,54 | 1,21% | - |
| 23.10.2025 | 73,00 | 73,65 | 73,00 | 73,65 | 1,95% | - |
| 22.10.2025 | 73,67 | 73,67 | 72,09 | 72,24 | -1,44% | - |