73,305$
1,02%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 73,26 | 73,40 | 72,92 | 73,15 | 0,81% | - |
| 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% | - |
| 21.10.2025 | 73,29 | 73,58 | 73,04 | 73,29 | -1,70% | - |
| 20.10.2025 | 74,12 | 74,56 | 73,93 | 74,56 | 0,56% | - |
| 16.10.2025 | 74,09 | 74,59 | 73,76 | 74,15 | 0,01% | - |
| 15.10.2025 | 74,21 | 74,56 | 73,73 | 74,14 | 1,40% | - |
| 14.10.2025 | 72,49 | 73,29 | 72,43 | 73,12 | 0,09% | - |
| 13.10.2025 | 72,52 | 73,21 | 72,47 | 73,05 | 0,60% | - |
| 09.10.2025 | 73,69 | 73,69 | 72,60 | 72,62 | -1,02% | - |
| 08.10.2025 | 73,10 | 73,72 | 72,73 | 73,37 | 0,50% | - |
| 07.10.2025 | 73,87 | 73,97 | 73,00 | 73,01 | -1,18% | - |
| 06.10.2025 | 74,08 | 74,10 | 73,87 | 73,88 | 0,79% | - |
| 02.10.2025 | 73,37 | 73,41 | 73,01 | 73,31 | 1,33% | - |
| 01.10.2025 | 71,81 | 72,36 | 71,74 | 72,35 | 0,92% | - |
| 30.09.2025 | 71,42 | 72,04 | 71,42 | 71,68 | 0,13% | - |
| 29.09.2025 | 71,76 | 71,83 | 71,57 | 71,59 | 1,66% | - |
| 25.09.2025 | 70,05 | 70,42 | 70,04 | 70,42 | -0,73% | - |
| 24.09.2025 | 71,32 | 71,42 | 70,92 | 70,93 | -1,13% | - |
| 23.09.2025 | 72,19 | 72,35 | 71,73 | 71,75 | 0,04% | - |
| 22.09.2025 | 71,13 | 71,72 | 71,02 | 71,72 | 1,86% | - |
| 18.09.2025 | 70,25 | 70,57 | 70,17 | 70,41 | 0,66% | - |
| 17.09.2025 | 70,53 | 70,66 | 69,95 | 69,95 | -1,35% | - |
| 16.09.2025 | 71,46 | 71,48 | 70,69 | 70,91 | -0,69% | - |
| 15.09.2025 | 71,17 | 71,40 | 71,05 | 71,40 | 0,18% | - |
| 11.09.2025 | 71,29 | 71,59 | 71,18 | 71,27 | 0,72% | - |
| 10.09.2025 | 71,02 | 71,31 | 70,76 | 70,76 | 1,00% | - |
| 09.09.2025 | 70,23 | 70,31 | 69,90 | 70,06 | -0,45% | - |
| 08.09.2025 | 70,11 | 70,48 | 70,11 | 70,38 | 1,91% | - |
| 05.09.2025 | 69,61 | 69,62 | 68,95 | 69,06 | 1,03% | - |
| 04.09.2025 | 68,21 | 68,36 | 68,17 | 68,36 | 2,91% | - |
| 03.09.2025 | 66,42 | 66,85 | 66,30 | 66,42 | 0,87% | - |
| 02.09.2025 | 65,79 | 65,85 | 65,61 | 65,85 | -1,85% | - |
| 29.08.2025 | 67,49 | 67,49 | 67,09 | 67,09 | -0,97% | - |
| 28.08.2025 | 67,24 | 67,80 | 67,24 | 67,75 | 1,23% | - |
| 27.08.2025 | 66,83 | 67,07 | 66,70 | 66,93 | -0,78% | - |
| 26.08.2025 | 67,06 | 67,45 | 67,06 | 67,45 | 1,03% | - |
| 25.08.2025 | 67,30 | 67,47 | 66,76 | 66,76 | -1,32% | - |
| 22.08.2025 | 66,49 | 67,67 | 66,49 | 67,66 | 2,59% | - |
| 21.08.2025 | 66,09 | 66,29 | 65,88 | 65,95 | -1,09% | - |
| 20.08.2025 | 67,18 | 67,18 | 66,40 | 66,67 | -0,33% | - |
| 19.08.2025 | 67,19 | 67,46 | 66,85 | 66,89 | 0,19% | - |
| 18.08.2025 | 66,38 | 66,77 | 66,18 | 66,76 | -0,07% | - |
| 15.08.2025 | 66,87 | 67,05 | 66,81 | 66,81 | -0,32% | - |
| 14.08.2025 | 66,67 | 67,03 | 66,55 | 67,03 | 0,13% | - |
| 13.08.2025 | 67,32 | 67,41 | 66,83 | 66,94 | -0,13% | - |
| 12.08.2025 | 66,50 | 67,10 | 66,38 | 67,03 | 2,30% | - |
| 11.08.2025 | 65,76 | 65,81 | 65,49 | 65,52 | -1,49% | - |
| 08.08.2025 | 66,05 | 66,53 | 66,05 | 66,51 | 0,82% | - |
| 07.08.2025 | 66,29 | 66,31 | 65,76 | 65,98 | 1,39% | - |
| 06.08.2025 | 64,90 | 65,15 | 64,52 | 65,07 | -0,93% | - |
| 05.08.2025 | 66,04 | 66,11 | 65,33 | 65,68 | 0,22% | - |
| 04.08.2025 | 65,70 | 65,76 | 65,46 | 65,54 | 1,24% | - |
| 01.08.2025 | 64,21 | 64,89 | 64,12 | 64,73 | -1,23% | - |
| 31.07.2025 | 66,17 | 66,26 | 65,40 | 65,54 | 0,06% | - |
| 30.07.2025 | 66,06 | 66,19 | 65,44 | 65,50 | -0,34% | - |
| 29.07.2025 | 66,33 | 66,33 | 65,57 | 65,72 | -0,23% | - |
| 28.07.2025 | 66,08 | 66,19 | 65,77 | 65,88 | -1,00% | - |
| 25.07.2025 | 66,53 | 66,60 | 66,22 | 66,54 | -0,75% | - |
| 24.07.2025 | 67,00 | 67,33 | 66,98 | 67,04 | -0,17% | - |
| 23.07.2025 | 66,17 | 67,18 | 66,16 | 67,16 | 3,22% | - |
| 22.07.2025 | 65,02 | 65,08 | 64,52 | 65,06 | -0,88% | - |
| 21.07.2025 | 65,94 | 65,94 | 65,64 | 65,64 | 1,02% | - |
| 18.07.2025 | 65,57 | 65,59 | 64,94 | 64,98 | 0,03% | - |
| 17.07.2025 | 63,93 | 64,96 | 63,88 | 64,96 | 8,90% | - |
| 16.07.2025 | 59,81 | 59,81 | 58,88 | 59,65 | -0,39% | - |
| 15.07.2025 | 60,70 | 60,70 | 59,87 | 59,89 | 0,58% | - |
| 14.07.2025 | 59,30 | 59,60 | 59,30 | 59,54 | -0,01% | - |
| 11.07.2025 | 59,56 | 59,77 | 59,52 | 59,55 | -0,98% | - |
| 10.07.2025 | 60,46 | 60,53 | 59,67 | 60,14 | 1,10% | - |
| 09.07.2025 | 59,43 | 59,62 | 59,17 | 59,49 | 1,00% | - |
| 08.07.2025 | 59,01 | 59,17 | 58,90 | 58,90 | 0,15% | - |
| 07.07.2025 | 59,09 | 59,14 | 58,74 | 58,81 | -1,39% | - |
| 03.07.2025 | 59,45 | 59,92 | 59,45 | 59,64 | 0,23% | - |