53,989$
-0,60%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 54,77 | 54,77 | 54,32 | 54,32 | 0,47% | - |
| 07.05.2025 | 54,09 | 54,18 | 53,81 | 54,06 | -0,20% | - |
| 06.05.2025 | 53,95 | 54,23 | 53,95 | 54,17 | -1,80% | - |
| 05.05.2025 | 55,00 | 55,21 | 54,99 | 55,16 | 0,23% | - |
| 02.05.2025 | 54,62 | 55,10 | 54,56 | 55,04 | 4,84% | - |
| 30.04.2025 | 51,92 | 52,63 | 51,79 | 52,50 | 1,53% | - |
| 29.04.2025 | 51,81 | 51,84 | 51,58 | 51,70 | -1,99% | - |
| 28.04.2025 | 52,22 | 52,81 | 52,16 | 52,75 | 0,69% | - |
| 25.04.2025 | 52,14 | 52,40 | 51,99 | 52,40 | 1,92% | - |
| 24.04.2025 | 51,09 | 51,41 | 51,09 | 51,41 | 1,35% | - |
| 23.04.2025 | 51,45 | 51,56 | 50,70 | 50,72 | 0,16% | - |
| 22.04.2025 | 50,15 | 50,99 | 50,12 | 50,64 | -2,65% | - |
| 17.04.2025 | 51,29 | 52,15 | 50,99 | 52,02 | 3,24% | - |
| 16.04.2025 | 50,69 | 50,93 | 50,12 | 50,39 | -0,51% | - |
| 15.04.2025 | 51,09 | 51,27 | 50,57 | 50,65 | -0,18% | - |
| 14.04.2025 | 50,19 | 50,91 | 50,15 | 50,74 | 1,11% | - |
| 11.04.2025 | 49,09 | 50,18 | 49,07 | 50,18 | 0,39% | - |
| 10.04.2025 | 49,51 | 50,22 | 48,95 | 49,99 | 0,34% | - |
| 09.04.2025 | 46,54 | 50,13 | 46,43 | 49,82 | 5,23% | - |
| 08.04.2025 | 48,68 | 48,68 | 47,31 | 47,34 | 2,15% | - |
| 07.04.2025 | 46,69 | 48,01 | 45,50 | 46,35 | -1,38% | - |
| 04.04.2025 | 47,91 | 47,91 | 46,90 | 46,99 | -5,40% | - |
| 03.04.2025 | 50,31 | 50,48 | 49,67 | 49,67 | -4,20% | - |
| 02.04.2025 | 51,09 | 51,88 | 50,96 | 51,85 | -0,12% | - |
| 01.04.2025 | 51,74 | 52,04 | 51,32 | 51,92 | -0,68% | - |
| 31.03.2025 | 51,59 | 52,32 | 51,59 | 52,27 | -1,43% | - |
| 28.03.2025 | 53,58 | 53,71 | 52,91 | 53,02 | -2,88% | - |
| 27.03.2025 | 54,23 | 54,88 | 53,89 | 54,60 | -0,25% | - |
| 26.03.2025 | 55,49 | 55,49 | 54,56 | 54,74 | -2,84% | - |
| 25.03.2025 | 56,48 | 56,54 | 56,10 | 56,34 | -0,55% | - |
| 24.03.2025 | 56,80 | 56,94 | 56,38 | 56,65 | 0,22% | - |
| 21.03.2025 | 56,79 | 56,79 | 56,52 | 56,52 | -1,82% | - |
| 20.03.2025 | 57,33 | 57,66 | 57,32 | 57,57 | -0,80% | - |
| 19.03.2025 | 57,51 | 58,24 | 57,42 | 58,04 | 3,07% | - |
| 18.03.2025 | 56,52 | 56,52 | 56,01 | 56,31 | 0,18% | - |
| 17.03.2025 | 55,68 | 56,30 | 55,68 | 56,21 | 1,38% | - |
| 14.03.2025 | 55,47 | 55,62 | 55,18 | 55,44 | 2,01% | - |
| 13.03.2025 | 54,58 | 54,58 | 54,17 | 54,35 | -2,74% | - |
| 12.03.2025 | 56,37 | 56,38 | 55,58 | 55,88 | 0,29% | - |
| 11.03.2025 | 55,68 | 56,01 | 55,19 | 55,72 | 2,33% | - |
| 10.03.2025 | 54,77 | 55,08 | 54,00 | 54,45 | -3,77% | - |
| 07.03.2025 | 55,70 | 56,62 | 55,58 | 56,58 | 2,64% | - |
| 06.03.2025 | 54,94 | 55,45 | 54,83 | 55,12 | 0,07% | - |
| 05.03.2025 | 54,78 | 55,09 | 54,57 | 55,08 | 3,28% | - |
| 04.03.2025 | 52,92 | 53,82 | 52,26 | 53,33 | -0,23% | - |
| 03.03.2025 | 54,95 | 54,95 | 53,32 | 53,46 | -0,18% | - |
| 28.02.2025 | 53,62 | 53,80 | 53,08 | 53,55 | -0,75% | - |
| 27.02.2025 | 54,76 | 54,76 | 53,96 | 53,96 | -1,96% | - |
| 26.02.2025 | 55,61 | 55,64 | 54,97 | 55,04 | 0,19% | - |
| 25.02.2025 | 55,16 | 55,22 | 54,57 | 54,93 | -0,38% | - |
| 24.02.2025 | 56,55 | 56,55 | 55,14 | 55,14 | -4,63% | - |
| 21.02.2025 | 58,46 | 58,46 | 57,77 | 57,82 | -0,94% | - |
| 20.02.2025 | 58,70 | 58,70 | 58,03 | 58,37 | 1,79% | - |
| 19.02.2025 | 57,59 | 57,71 | 57,29 | 57,34 | -1,97% | - |
| 18.02.2025 | 58,21 | 58,62 | 58,19 | 58,50 | 2,27% | - |
| 17.02.2025 | 57,21 | 57,21 | 57,20 | 57,20 | 0,30% | - |
| 14.02.2025 | 57,06 | 57,08 | 56,77 | 57,02 | 0,61% | - |
| 13.02.2025 | 56,37 | 56,75 | 56,13 | 56,68 | 1,88% | - |
| 12.02.2025 | 54,78 | 55,64 | 54,69 | 55,64 | 0,37% | - |
| 11.02.2025 | 55,37 | 55,50 | 55,20 | 55,43 | 0,96% | - |
| 10.02.2025 | 54,85 | 55,08 | 54,73 | 54,91 | 0,74% | - |
| 07.02.2025 | 55,21 | 55,28 | 54,50 | 54,50 | -0,27% | - |
| 06.02.2025 | 54,42 | 54,81 | 54,39 | 54,65 | 0,31% | - |
| 05.02.2025 | 54,27 | 54,65 | 54,02 | 54,48 | 0,06% | - |
| 04.02.2025 | 54,46 | 54,58 | 54,29 | 54,45 | 1,51% | - |
| 03.02.2025 | 53,24 | 53,72 | 53,00 | 53,64 | -1,77% | - |
| 31.01.2025 | 55,09 | 55,09 | 54,53 | 54,60 | -0,83% | - |
| 30.01.2025 | 54,94 | 55,29 | 54,88 | 55,06 | -1,80% | - |
| 29.01.2025 | 56,30 | 56,47 | 55,95 | 56,07 | 1,11% | - |
| 28.01.2025 | 55,74 | 55,74 | 55,11 | 55,45 | -1,96% | - |
| 27.01.2025 | 56,96 | 57,13 | 56,40 | 56,56 | -4,68% | - |
| 24.01.2025 | 59,42 | 59,64 | 59,33 | 59,34 | 0,31% | - |
| 23.01.2025 | 58,79 | 59,16 | 58,58 | 59,16 | 0,71% | - |
| 22.01.2025 | 58,68 | 59,00 | 58,57 | 58,74 | 3,03% | - |
| 21.01.2025 | 56,47 | 57,02 | 56,41 | 57,02 | 3,15% | - |
| 17.01.2025 | 55,29 | 55,48 | 55,27 | 55,27 | 1,62% | - |
| 16.01.2025 | 54,50 | 54,51 | 54,19 | 54,39 | 0,35% | - |
| 15.01.2025 | 54,41 | 54,41 | 54,16 | 54,20 | 1,06% | - |
| 14.01.2025 | 53,75 | 53,79 | 53,36 | 53,63 | 0,88% | - |
| 13.01.2025 | 52,73 | 53,17 | 52,69 | 53,17 | -1,02% | - |
| 10.01.2025 | 54,03 | 54,03 | 53,53 | 53,72 | -2,03% | - |
| 08.01.2025 | 54,54 | 54,83 | 54,38 | 54,83 | 1,16% | - |
| 07.01.2025 | 54,73 | 54,73 | 53,83 | 54,20 | -0,70% | - |
| 06.01.2025 | 54,18 | 54,99 | 54,12 | 54,58 | 1,13% | - |
| 03.01.2025 | 54,13 | 54,14 | 53,75 | 53,97 | 1,05% | - |
| 02.01.2025 | 53,63 | 53,80 | 53,05 | 53,41 | -2,42% | - |
| 27.12.2024 | 54,82 | 54,95 | 54,60 | 54,73 | -0,27% | - |
| 23.12.2024 | 54,78 | 54,88 | 54,47 | 54,88 | 0,39% | - |
| 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% | - |