54,651$
1,15%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,92 | 54,88 | 53,91 | 54,67 | 1,19% | - |
| 19.12.2024 | 54,63 | 54,63 | 53,88 | 54,03 | -3,68% | - |
| 18.12.2024 | 57,80 | 57,93 | 55,99 | 56,10 | -3,07% | - |
| 17.12.2024 | 57,77 | 58,14 | 57,65 | 57,87 | -0,14% | - |
| 16.12.2024 | 58,10 | 58,19 | 57,93 | 57,95 | 0,54% | - |
| 13.12.2024 | 58,19 | 58,19 | 57,57 | 57,65 | -0,23% | - |
| 12.12.2024 | 58,49 | 58,70 | 57,78 | 57,78 | -1,39% | - |
| 11.12.2024 | 58,72 | 58,75 | 58,44 | 58,59 | 1,31% | - |
| 10.12.2024 | 58,62 | 58,63 | 57,84 | 57,84 | -1,58% | - |
| 09.12.2024 | 59,66 | 59,66 | 58,76 | 58,76 | -0,41% | - |
| 06.12.2024 | 59,16 | 59,30 | 58,98 | 59,01 | 0,11% | - |
| 05.12.2024 | 58,91 | 59,10 | 58,84 | 58,94 | 0,15% | - |
| 04.12.2024 | 58,49 | 58,98 | 58,42 | 58,86 | 1,89% | - |
| 03.12.2024 | 57,91 | 57,97 | 57,75 | 57,76 | 0,32% | - |
| 02.12.2024 | 57,43 | 57,61 | 57,09 | 57,58 | 0,94% | - |
| 29.11.2024 | 56,50 | 57,04 | 56,50 | 57,04 | 2,64% | - |
| 27.11.2024 | 55,73 | 55,78 | 55,35 | 55,58 | -0,23% | - |
| 26.11.2024 | 55,76 | 55,76 | 55,39 | 55,71 | -0,87% | - |
| 25.11.2024 | 56,42 | 56,42 | 56,05 | 56,19 | 0,24% | - |
| 22.11.2024 | 56,22 | 56,32 | 56,03 | 56,06 | 0,24% | - |
| 21.11.2024 | 55,73 | 55,94 | 55,45 | 55,93 | 0,78% | - |
| 20.11.2024 | 55,75 | 55,76 | 55,23 | 55,49 | -0,21% | - |
| 19.11.2024 | 54,86 | 55,61 | 54,86 | 55,61 | 0,02% | - |
| 18.11.2024 | 55,30 | 55,73 | 55,27 | 55,60 | -0,76% | - |
| 15.11.2024 | 56,16 | 56,26 | 55,96 | 56,03 | -0,24% | - |
| 14.11.2024 | 56,52 | 56,62 | 56,16 | 56,16 | 0,07% | - |
| 13.11.2024 | 56,08 | 56,24 | 55,62 | 56,12 | 0,20% | - |
| 12.11.2024 | 56,93 | 56,93 | 55,74 | 56,01 | -2,64% | - |
| 11.11.2024 | 57,75 | 57,79 | 57,47 | 57,53 | 0,63% | - |
| 08.11.2024 | 57,22 | 57,22 | 56,88 | 57,17 | -0,55% | - |
| 07.11.2024 | 57,40 | 57,80 | 57,32 | 57,48 | 0,32% | - |
| 06.11.2024 | 57,69 | 57,69 | 57,13 | 57,29 | -0,03% | - |
| 05.11.2024 | 56,48 | 57,41 | 56,42 | 57,31 | 2,70% | - |
| 04.11.2024 | 55,94 | 56,14 | 55,74 | 55,80 | 0,60% | - |
| 01.11.2024 | 55,75 | 55,84 | 55,43 | 55,47 | 0,01% | - |
| 31.10.2024 | 55,66 | 55,66 | 55,07 | 55,47 | -0,80% | - |
| 30.10.2024 | 55,66 | 56,15 | 55,62 | 55,91 | -0,54% | - |
| 29.10.2024 | 55,95 | 56,25 | 55,80 | 56,22 | -1,10% | - |
| 28.10.2024 | 56,51 | 56,84 | 56,29 | 56,84 | 1,43% | - |
| 25.10.2024 | 56,18 | 56,39 | 56,04 | 56,04 | 0,63% | - |
| 24.10.2024 | 56,07 | 56,07 | 55,51 | 55,69 | 0,09% | - |
| 23.10.2024 | 55,73 | 56,03 | 55,52 | 55,64 | -1,70% | - |
| 22.10.2024 | 56,42 | 56,68 | 56,34 | 56,60 | -0,03% | - |
| 21.10.2024 | 57,02 | 57,14 | 56,60 | 56,62 | -1,07% | - |
| 18.10.2024 | 57,17 | 57,44 | 57,05 | 57,23 | -1,47% | - |
| 17.10.2024 | 58,81 | 58,81 | 58,00 | 58,08 | 2,56% | - |
| 16.10.2024 | 56,95 | 57,01 | 56,61 | 56,64 | -0,87% | - |
| 15.10.2024 | 58,64 | 58,64 | 57,09 | 57,13 | -2,64% | - |
| 14.10.2024 | 58,10 | 58,68 | 58,04 | 58,68 | 0,78% | - |
| 11.10.2024 | 57,95 | 58,22 | 57,95 | 58,22 | 1,49% | - |
| 10.10.2024 | 57,42 | 57,51 | 57,12 | 57,37 | -1,28% | - |
| 09.10.2024 | 57,76 | 58,13 | 57,75 | 58,11 | 0,77% | - |
| 08.10.2024 | 57,70 | 57,84 | 57,48 | 57,66 | 0,97% | - |
| 07.10.2024 | 57,23 | 57,32 | 57,03 | 57,11 | -0,69% | - |
| 04.10.2024 | 57,18 | 57,51 | 57,07 | 57,51 | 0,35% | - |
| 03.10.2024 | 57,52 | 57,53 | 57,13 | 57,31 | -1,13% | - |
| 02.10.2024 | 58,02 | 58,03 | 57,72 | 57,96 | 0,03% | - |
| 01.10.2024 | 58,91 | 58,91 | 57,68 | 57,94 | -0,10% | - |
| 30.09.2024 | 57,95 | 58,19 | 57,77 | 58,00 | -1,09% | - |
| 27.09.2024 | 58,90 | 58,95 | 58,52 | 58,64 | -1,32% | - |
| 26.09.2024 | 59,35 | 59,48 | 58,97 | 59,43 | 1,76% | - |
| 25.09.2024 | 58,38 | 58,54 | 58,24 | 58,40 | 1,76% | - |
| 24.09.2024 | 57,13 | 57,46 | 56,85 | 57,39 | 0,97% | - |
| 23.09.2024 | 56,82 | 56,88 | 56,70 | 56,84 | 0,60% | - |
| 20.09.2024 | 56,72 | 56,73 | 56,29 | 56,50 | -1,36% | - |
| 19.09.2024 | 57,34 | 57,39 | 57,02 | 57,28 | 1,98% | - |
| 18.09.2024 | 56,29 | 56,69 | 56,00 | 56,17 | -0,09% | - |
| 17.09.2024 | 56,49 | 56,67 | 56,20 | 56,22 | 1,05% | - |
| 16.09.2024 | 55,63 | 55,74 | 55,37 | 55,64 | 0,48% | - |
| 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% | - |