48,881$
0,84%
Echtzeit-Aktienkurs ABB Ltd
Bid:
Ask:
Aktienkurse zur ABB Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,57 | 48,93 | 48,56 | 48,88 | 0,84% | - |
| 22.04.2024 | 48,56 | 48,68 | 48,28 | 48,47 | -1,47% | - |
| 19.04.2024 | 48,87 | 49,27 | 48,85 | 49,19 | 1,53% | - |
| 18.04.2024 | 48,19 | 48,60 | 48,19 | 48,45 | 5,86% | - |
| 17.04.2024 | 46,01 | 46,01 | 45,60 | 45,77 | 0,71% | - |
| 16.04.2024 | 45,63 | 45,63 | 45,28 | 45,45 | -0,79% | - |
| 15.04.2024 | 46,62 | 46,65 | 45,76 | 45,81 | 0,40% | - |
| 12.04.2024 | 45,96 | 46,09 | 45,60 | 45,63 | -1,85% | - |
| 11.04.2024 | 46,29 | 46,52 | 45,84 | 46,49 | 0,30% | - |
| 10.04.2024 | 45,87 | 46,47 | 45,87 | 46,35 | -0,19% | - |
| 09.04.2024 | 46,86 | 46,87 | 46,24 | 46,44 | 0,00% | - |
| 08.04.2024 | 46,71 | 46,72 | 46,38 | 46,44 | 0,29% | - |
| 05.04.2024 | 46,03 | 46,45 | 45,98 | 46,30 | -0,20% | - |
| 04.04.2024 | 46,51 | 46,76 | 46,30 | 46,39 | 0,09% | - |
| 03.04.2024 | 45,87 | 46,41 | 45,87 | 46,35 | 1,16% | - |
| 02.04.2024 | 45,97 | 46,08 | 45,76 | 45,82 | -1,28% | - |
| 28.03.2024 | 46,44 | 46,64 | 46,39 | 46,41 | -0,11% | - |
| 27.03.2024 | 46,12 | 46,46 | 46,12 | 46,46 | -0,37% | - |
| 26.03.2024 | 46,63 | 46,75 | 46,56 | 46,63 | 0,53% | - |
| 25.03.2024 | 46,46 | 46,51 | 46,29 | 46,39 | -2,38% | - |
| 22.03.2024 | 47,16 | 47,52 | 47,16 | 47,52 | -0,10% | - |
| 21.03.2024 | 47,36 | 47,83 | 47,32 | 47,57 | -0,47% | - |
| 20.03.2024 | 47,75 | 47,80 | 47,26 | 47,79 | 1,30% | - |
| 19.03.2024 | 47,07 | 47,21 | 46,64 | 47,18 | -0,71% | - |
| 18.03.2024 | 47,96 | 47,98 | 47,51 | 47,52 | -0,86% | - |
| 15.03.2024 | 47,67 | 47,98 | 47,60 | 47,93 | 0,38% | - |
| 14.03.2024 | 48,09 | 48,13 | 47,71 | 47,75 | -0,05% | - |
| 13.03.2024 | 47,57 | 47,97 | 47,39 | 47,77 | 0,86% | - |
| 12.03.2024 | 46,70 | 47,39 | 46,61 | 47,36 | 1,39% | - |
| 11.03.2024 | 46,49 | 46,72 | 46,44 | 46,71 | 0,32% | - |
| 08.03.2024 | 46,90 | 46,90 | 46,51 | 46,57 | 0,10% | - |
| 07.03.2024 | 46,33 | 46,56 | 46,33 | 46,52 | 1,00% | - |
| 06.03.2024 | 45,83 | 46,08 | 45,74 | 46,06 | 1,19% | - |
| 05.03.2024 | 45,92 | 45,96 | 45,52 | 45,52 | -1,03% | - |
| 04.03.2024 | 45,83 | 46,12 | 45,82 | 45,99 | -0,27% | - |
| 01.03.2024 | 45,94 | 46,14 | 45,78 | 46,11 | 0,28% | - |
| 29.02.2024 | 46,24 | 46,24 | 45,91 | 45,99 | 0,33% | - |
| 28.02.2024 | 45,72 | 45,84 | 45,61 | 45,84 | 0,27% | - |
| 27.02.2024 | 45,61 | 45,84 | 45,60 | 45,71 | -0,13% | - |
| 26.02.2024 | 45,89 | 45,89 | 45,66 | 45,77 | 0,10% | - |
| 23.02.2024 | 45,82 | 45,99 | 45,72 | 45,73 | -1,14% | - |
| 22.02.2024 | 46,07 | 46,27 | 45,99 | 46,25 | 1,26% | - |
| 21.02.2024 | 45,45 | 45,68 | 45,45 | 45,68 | 0,46% | - |
| 20.02.2024 | 45,52 | 45,62 | 45,39 | 45,47 | 0,28% | - |
| 16.02.2024 | 45,25 | 45,45 | 45,10 | 45,34 | 1,10% | - |
| 15.02.2024 | 44,62 | 44,88 | 44,62 | 44,85 | 2,08% | - |
| 14.02.2024 | 43,86 | 43,97 | 43,78 | 43,93 | 2,54% | - |
| 13.02.2024 | 42,84 | 42,96 | 42,53 | 42,84 | -2,20% | - |
| 12.02.2024 | 43,79 | 43,81 | 43,72 | 43,81 | 0,68% | - |
| 09.02.2024 | 43,68 | 43,68 | 43,46 | 43,51 | 0,09% | - |
| 08.02.2024 | 43,69 | 43,74 | 43,40 | 43,47 | 0,28% | - |
| 07.02.2024 | 43,43 | 43,55 | 43,33 | 43,35 | 0,48% | - |
| 06.02.2024 | 42,85 | 43,15 | 42,84 | 43,14 | 0,78% | - |
| 05.02.2024 | 42,82 | 42,82 | 42,64 | 42,80 | -1,97% | - |
| 02.02.2024 | 43,40 | 43,74 | 43,40 | 43,66 | -0,02% | - |
| 01.02.2024 | 43,43 | 43,67 | 43,14 | 43,67 | 2,93% | - |
| 31.01.2024 | 43,05 | 43,07 | 42,26 | 42,43 | -1,80% | - |
| 30.01.2024 | 43,10 | 43,25 | 43,04 | 43,21 | 0,59% | - |
| 29.01.2024 | 42,58 | 42,99 | 42,58 | 42,96 | 1,11% | - |
| 26.01.2024 | 42,57 | 42,59 | 42,48 | 42,49 | 0,77% | - |
| 25.01.2024 | 42,12 | 42,19 | 41,95 | 42,16 | 0,95% | - |
| 24.01.2024 | 42,00 | 42,02 | 41,73 | 41,77 | 1,22% | - |
| 23.01.2024 | 41,53 | 41,54 | 41,17 | 41,26 | -0,80% | - |
| 22.01.2024 | 41,67 | 41,78 | 41,51 | 41,60 | 2,00% | - |
| 19.01.2024 | 40,67 | 40,79 | 40,40 | 40,78 | -3,39% | - |
| 18.01.2024 | 41,97 | 42,22 | 41,97 | 42,21 | 1,50% | - |
| 17.01.2024 | 41,45 | 41,64 | 41,35 | 41,59 | -1,06% | - |
| 16.01.2024 | 42,15 | 42,31 | 41,96 | 42,04 | -2,16% | - |
| 12.01.2024 | 43,02 | 43,14 | 42,85 | 42,97 | 0,73% | - |
| 11.01.2024 | 42,77 | 42,82 | 42,31 | 42,66 | -0,03% | - |
| 10.01.2024 | 42,54 | 42,71 | 42,54 | 42,67 | 0,79% | - |
| 09.01.2024 | 42,50 | 42,53 | 42,30 | 42,34 | -1,54% | - |
| 08.01.2024 | 42,52 | 43,00 | 42,52 | 43,00 | 1,61% | - |
| 05.01.2024 | 42,15 | 42,46 | 42,14 | 42,32 | -0,71% | - |
| 04.01.2024 | 42,63 | 42,92 | 42,58 | 42,62 | 0,80% | - |
| 03.01.2024 | 42,35 | 42,46 | 42,20 | 42,29 | -2,75% | - |
| 02.01.2024 | 43,80 | 43,90 | 43,44 | 43,48 | -1,01% | - |
| 28.12.2023 | 44,33 | 44,52 | 43,92 | 43,92 | -0,46% | - |
| 27.12.2023 | 43,86 | 44,30 | 43,83 | 44,13 | 1,68% | - |
| 22.12.2023 | 43,72 | 43,74 | 43,38 | 43,40 | 0,03% | - |
| 21.12.2023 | 43,47 | 43,47 | 43,26 | 43,39 | 0,82% | - |
| 20.12.2023 | 43,44 | 43,60 | 43,03 | 43,03 | -1,56% | - |
| 19.12.2023 | 43,52 | 43,72 | 43,52 | 43,72 | 1,43% | - |
| 18.12.2023 | 43,27 | 43,27 | 43,07 | 43,10 | -0,50% | - |
| 15.12.2023 | 43,23 | 43,53 | 43,23 | 43,31 | 0,35% | - |
| 14.12.2023 | 42,90 | 43,32 | 42,86 | 43,16 | 1,39% | - |
| 13.12.2023 | 42,67 | 42,71 | 42,10 | 42,57 | 1,00% | - |
| 12.12.2023 | 42,15 | 42,17 | 41,98 | 42,15 | 0,32% | - |
| 11.12.2023 | 41,64 | 42,02 | 41,62 | 42,02 | 2,58% | - |
| 08.12.2023 | 40,78 | 41,00 | 40,74 | 40,96 | 0,78% | - |
| 07.12.2023 | 40,51 | 40,73 | 40,42 | 40,65 | 0,58% | - |
| 06.12.2023 | 40,65 | 40,77 | 40,41 | 40,41 | -0,15% | - |
| 05.12.2023 | 40,37 | 40,57 | 40,34 | 40,47 | 1,54% | - |
| 04.12.2023 | 39,88 | 39,96 | 39,69 | 39,86 | -1,70% | - |
| 01.12.2023 | 40,04 | 40,57 | 40,03 | 40,55 | 1,91% | - |
| 30.11.2023 | 39,79 | 39,95 | 39,58 | 39,79 | 2,02% | - |
| 29.11.2023 | 38,98 | 39,07 | 38,84 | 39,00 | 0,93% | - |
| 28.11.2023 | 38,52 | 38,68 | 38,41 | 38,64 | 0,44% | - |
| 27.11.2023 | 38,32 | 38,51 | 38,30 | 38,47 | -0,46% | - |
| 24.11.2023 | 38,62 | 38,79 | 38,59 | 38,65 | 0,78% | - |