59,811$
0,43%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 59,43 | 59,89 | 59,33 | 59,56 | 3,83% | - |
| 26.06.2025 | 56,90 | 57,36 | 56,76 | 57,36 | 1,03% | - |
| 25.06.2025 | 57,10 | 57,10 | 56,71 | 56,78 | -1,41% | - |
| 24.06.2025 | 57,09 | 57,60 | 57,06 | 57,59 | 1,12% | - |
| 23.06.2025 | 56,47 | 56,96 | 56,39 | 56,96 | -0,60% | - |
| 20.06.2025 | 57,92 | 57,93 | 57,27 | 57,30 | -0,87% | - |
| 18.06.2025 | 57,91 | 58,22 | 57,76 | 57,80 | -0,49% | - |
| 17.06.2025 | 59,02 | 59,05 | 58,08 | 58,09 | -2,47% | - |
| 16.06.2025 | 59,74 | 60,28 | 59,55 | 59,55 | 1,98% | - |
| 13.06.2025 | 58,85 | 58,92 | 58,40 | 58,40 | -0,64% | - |
| 12.06.2025 | 58,49 | 58,93 | 58,47 | 58,77 | 2,32% | - |
| 11.06.2025 | 57,76 | 57,82 | 57,44 | 57,44 | -0,80% | - |
| 10.06.2025 | 58,07 | 58,09 | 57,80 | 57,90 | 0,50% | - |
| 09.06.2025 | 57,35 | 57,77 | 57,35 | 57,61 | 0,27% | - |
| 06.06.2025 | 57,35 | 57,57 | 57,22 | 57,46 | 0,19% | - |
| 05.06.2025 | 57,72 | 57,72 | 57,19 | 57,35 | -0,44% | - |
| 04.06.2025 | 57,37 | 57,76 | 57,33 | 57,60 | 1,37% | - |
| 03.06.2025 | 56,46 | 56,83 | 56,30 | 56,83 | -0,14% | - |
| 02.06.2025 | 56,61 | 56,91 | 56,33 | 56,91 | 0,46% | - |
| 30.05.2025 | 56,71 | 56,77 | 56,33 | 56,65 | -0,79% | - |
| 29.05.2025 | 57,08 | 57,23 | 57,02 | 57,10 | -0,09% | - |
| 28.05.2025 | 57,38 | 57,39 | 57,09 | 57,15 | -1,12% | - |
| 27.05.2025 | 57,91 | 57,97 | 57,70 | 57,80 | 1,39% | - |
| 23.05.2025 | 56,36 | 57,07 | 56,36 | 57,00 | -0,33% | - |
| 22.05.2025 | 56,98 | 57,25 | 56,74 | 57,19 | 0,37% | - |
| 21.05.2025 | 57,48 | 57,68 | 56,97 | 56,98 | -1,05% | - |
| 20.05.2025 | 57,65 | 57,71 | 57,40 | 57,58 | 0,73% | - |
| 19.05.2025 | 56,30 | 57,25 | 56,30 | 57,17 | 0,64% | - |
| 16.05.2025 | 56,58 | 56,85 | 56,30 | 56,81 | -0,12% | - |
| 15.05.2025 | 56,88 | 56,92 | 56,60 | 56,87 | 1,37% | - |
| 14.05.2025 | 56,53 | 56,53 | 56,09 | 56,11 | 0,05% | - |
| 13.05.2025 | 55,71 | 56,14 | 55,71 | 56,08 | 1,33% | - |
| 12.05.2025 | 55,13 | 55,34 | 54,72 | 55,34 | 2,07% | - |
| 09.05.2025 | 54,22 | 54,28 | 54,13 | 54,22 | -0,18% | - |
| 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% | - |