55,551$
0,32%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 55,63 | 55,74 | 55,37 | 55,55 | 0,32% | - |
| 13.09.2024 | 55,60 | 55,65 | 55,34 | 55,37 | 0,42% | - |
| 12.09.2024 | 54,47 | 55,23 | 54,31 | 55,14 | 1,19% | - |
| 11.09.2024 | 54,60 | 54,60 | 53,89 | 54,49 | 0,19% | - |
| 10.09.2024 | 54,50 | 54,50 | 54,13 | 54,39 | 0,10% | - |
| 09.09.2024 | 54,38 | 54,63 | 54,30 | 54,34 | 1,17% | - |
| 06.09.2024 | 54,63 | 54,79 | 53,66 | 53,71 | -2,04% | - |
| 05.09.2024 | 54,99 | 55,12 | 54,68 | 54,83 | -1,56% | - |
| 04.09.2024 | 55,38 | 55,85 | 55,35 | 55,69 | -0,79% | - |
| 03.09.2024 | 57,61 | 57,61 | 56,12 | 56,14 | -2,25% | - |
| 30.08.2024 | 57,00 | 57,43 | 56,90 | 57,43 | 0,68% | - |
| 29.08.2024 | 56,97 | 57,29 | 56,90 | 57,04 | 0,38% | - |
| 28.08.2024 | 57,01 | 57,05 | 56,61 | 56,83 | 0,13% | - |
| 27.08.2024 | 56,28 | 56,77 | 56,26 | 56,75 | 0,26% | - |
| 26.08.2024 | 56,73 | 56,73 | 56,51 | 56,60 | -0,15% | - |
| 23.08.2024 | 56,17 | 56,69 | 56,09 | 56,69 | 1,39% | - |
| 22.08.2024 | 56,52 | 56,52 | 55,89 | 55,91 | -0,48% | - |
| 21.08.2024 | 56,03 | 56,26 | 55,95 | 56,18 | 0,54% | - |
| 20.08.2024 | 55,88 | 55,97 | 55,65 | 55,88 | 0,89% | - |
| 19.08.2024 | 54,99 | 55,45 | 54,99 | 55,39 | 1,29% | - |
| 16.08.2024 | 54,24 | 54,70 | 54,24 | 54,69 | 0,83% | - |
| 15.08.2024 | 54,11 | 54,27 | 53,95 | 54,24 | 0,92% | - |
| 14.08.2024 | 53,91 | 53,91 | 53,58 | 53,74 | 0,77% | - |
| 13.08.2024 | 52,93 | 53,33 | 52,80 | 53,33 | 1,56% | - |
| 12.08.2024 | 52,42 | 52,58 | 52,28 | 52,51 | 0,11% | - |
| 09.08.2024 | 52,26 | 52,48 | 52,16 | 52,45 | 0,57% | - |
| 08.08.2024 | 52,38 | 52,38 | 51,82 | 52,16 | 1,22% | - |
| 07.08.2024 | 51,91 | 52,01 | 51,47 | 51,53 | 0,63% | - |
| 06.08.2024 | 50,81 | 51,32 | 50,75 | 51,20 | -0,43% | - |
| 05.08.2024 | 50,81 | 51,53 | 50,74 | 51,43 | -1,43% | - |
| 02.08.2024 | 51,81 | 52,17 | 51,60 | 52,17 | -3,17% | - |
| 01.08.2024 | 55,02 | 55,12 | 53,58 | 53,88 | -2,89% | - |
| 31.07.2024 | 55,30 | 55,58 | 55,10 | 55,48 | 2,17% | - |
| 30.07.2024 | 54,45 | 54,56 | 54,13 | 54,30 | 0,28% | - |
| 29.07.2024 | 54,11 | 54,28 | 53,84 | 54,15 | -1,06% | - |
| 26.07.2024 | 54,43 | 54,81 | 54,39 | 54,73 | 1,99% | - |
| 25.07.2024 | 53,16 | 53,98 | 52,74 | 53,66 | -1,31% | - |
| 24.07.2024 | 54,93 | 54,99 | 54,37 | 54,37 | -1,58% | - |
| 23.07.2024 | 55,05 | 55,42 | 54,95 | 55,25 | 0,22% | - |
| 22.07.2024 | 54,96 | 55,13 | 54,54 | 55,13 | 1,60% | - |
| 19.07.2024 | 54,77 | 54,77 | 54,25 | 54,26 | 0,05% | - |
| 18.07.2024 | 54,92 | 55,18 | 54,10 | 54,23 | -6,03% | - |
| 17.07.2024 | 57,73 | 58,05 | 57,61 | 57,71 | -0,36% | - |
| 16.07.2024 | 57,50 | 57,92 | 57,42 | 57,92 | 0,78% | - |
| 15.07.2024 | 57,94 | 57,94 | 57,47 | 57,47 | -0,43% | - |
| 12.07.2024 | 57,49 | 58,04 | 57,48 | 57,72 | 2,13% | - |
| 11.07.2024 | 56,74 | 56,87 | 56,52 | 56,52 | 0,82% | - |
| 10.07.2024 | 55,75 | 56,09 | 55,72 | 56,06 | 0,36% | - |
| 09.07.2024 | 55,88 | 55,98 | 55,60 | 55,86 | 0,05% | - |
| 08.07.2024 | 56,09 | 56,17 | 55,78 | 55,83 | 0,48% | - |
| 05.07.2024 | 56,22 | 56,22 | 55,33 | 55,56 | -0,60% | - |
| 03.07.2024 | 55,73 | 55,93 | 55,66 | 55,90 | 1,35% | - |
| 02.07.2024 | 54,82 | 55,17 | 54,82 | 55,15 | -0,97% | - |
| 01.07.2024 | 55,84 | 56,00 | 55,59 | 55,69 | 0,22% | - |
| 28.06.2024 | 55,18 | 55,62 | 55,18 | 55,57 | 0,06% | - |
| 27.06.2024 | 55,65 | 55,79 | 55,41 | 55,54 | 0,29% | - |
| 26.06.2024 | 55,09 | 55,44 | 55,09 | 55,37 | -0,49% | - |
| 25.06.2024 | 55,40 | 55,65 | 55,37 | 55,65 | -1,27% | - |
| 24.06.2024 | 56,05 | 56,49 | 56,05 | 56,36 | 1,05% | - |
| 21.06.2024 | 55,86 | 56,04 | 55,69 | 55,78 | -2,50% | - |
| 20.06.2024 | 57,23 | 57,52 | 57,11 | 57,21 | -1,27% | - |
| 18.06.2024 | 57,43 | 57,99 | 57,43 | 57,94 | 2,35% | - |
| 17.06.2024 | 56,39 | 56,62 | 56,16 | 56,62 | 1,06% | - |
| 14.06.2024 | 56,08 | 56,14 | 55,83 | 56,02 | -1,59% | - |
| 13.06.2024 | 56,91 | 56,93 | 56,57 | 56,93 | -1,11% | - |
| 12.06.2024 | 57,32 | 57,87 | 57,32 | 57,57 | 3,10% | - |
| 11.06.2024 | 55,65 | 55,92 | 55,47 | 55,83 | -0,53% | - |
| 10.06.2024 | 55,61 | 56,15 | 55,56 | 56,13 | -0,12% | - |
| 07.06.2024 | 55,86 | 57,48 | 55,85 | 56,20 | -1,14% | - |
| 06.06.2024 | 56,83 | 56,87 | 56,52 | 56,85 | 1,01% | - |
| 05.06.2024 | 55,94 | 56,29 | 55,67 | 56,28 | 2,02% | - |
| 04.06.2024 | 55,42 | 55,48 | 55,01 | 55,16 | -0,06% | - |
| 03.06.2024 | 55,44 | 55,54 | 55,18 | 55,19 | 0,58% | - |
| 31.05.2024 | 54,91 | 54,92 | 54,48 | 54,88 | 0,61% | - |
| 30.05.2024 | 54,27 | 54,66 | 54,22 | 54,55 | 1,11% | - |
| 29.05.2024 | 54,13 | 54,33 | 53,95 | 53,95 | -0,51% | - |
| 28.05.2024 | 54,60 | 54,60 | 53,99 | 54,23 | 0,64% | - |
| 24.05.2024 | 53,50 | 53,96 | 53,49 | 53,88 | 1,37% | - |
| 23.05.2024 | 53,69 | 53,70 | 53,11 | 53,15 | 1,41% | - |
| 22.05.2024 | 52,60 | 52,64 | 52,31 | 52,41 | -1,67% | - |
| 21.05.2024 | 52,76 | 53,39 | 52,76 | 53,30 | 2,19% | - |
| 20.05.2024 | 52,08 | 52,40 | 52,08 | 52,16 | -0,16% | - |
| 17.05.2024 | 52,04 | 52,30 | 52,01 | 52,24 | -0,41% | - |
| 16.05.2024 | 52,83 | 52,88 | 52,44 | 52,46 | -1,78% | - |
| 15.05.2024 | 52,85 | 53,44 | 52,85 | 53,40 | 1,41% | - |
| 14.05.2024 | 52,46 | 52,66 | 52,40 | 52,66 | 0,25% | - |
| 13.05.2024 | 52,38 | 52,66 | 52,31 | 52,53 | 0,90% | - |
| 10.05.2024 | 51,97 | 52,06 | 51,79 | 52,06 | 0,72% | - |
| 09.05.2024 | 51,38 | 51,69 | 51,38 | 51,69 | 0,77% | - |
| 08.05.2024 | 51,02 | 51,30 | 51,02 | 51,30 | 1,92% | - |
| 07.05.2024 | 50,13 | 50,50 | 50,11 | 50,34 | 0,27% | - |
| 06.05.2024 | 50,14 | 50,23 | 49,99 | 50,20 | 0,80% | - |
| 03.05.2024 | 49,80 | 49,83 | 49,65 | 49,80 | 0,54% | - |
| 02.05.2024 | 49,28 | 49,56 | 49,10 | 49,54 | 1,53% | - |
| 30.04.2024 | 49,37 | 49,62 | 48,79 | 48,79 | -1,91% | - |
| 29.04.2024 | 49,63 | 49,82 | 49,37 | 49,74 | 1,03% | - |
| 26.04.2024 | 49,04 | 49,28 | 49,03 | 49,23 | 0,19% | - |
| 25.04.2024 | 48,35 | 49,25 | 48,25 | 49,14 | 0,77% | - |
| 24.04.2024 | 49,17 | 49,26 | 48,63 | 48,76 | -0,24% | - |
| 23.04.2024 | 48,57 | 48,93 | 48,56 | 48,88 | 0,84% | - |