74,141$
1,40%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 72,49 | 73,29 | 72,43 | 73,12 | 0,09% | - |
| 13.10.2025 | 72,52 | 73,21 | 72,47 | 73,05 | 0,60% | - |
| 09.10.2025 | 73,69 | 73,69 | 72,60 | 72,62 | -1,02% | - |
| 08.10.2025 | 73,10 | 73,72 | 72,73 | 73,37 | 0,50% | - |
| 07.10.2025 | 73,87 | 73,97 | 73,00 | 73,01 | -1,18% | - |
| 06.10.2025 | 74,08 | 74,10 | 73,87 | 73,88 | 0,79% | - |
| 02.10.2025 | 73,37 | 73,41 | 73,01 | 73,31 | 1,33% | - |
| 01.10.2025 | 71,81 | 72,36 | 71,74 | 72,35 | 0,92% | - |
| 30.09.2025 | 71,42 | 72,04 | 71,42 | 71,68 | 0,13% | - |
| 29.09.2025 | 71,76 | 71,83 | 71,57 | 71,59 | 1,66% | - |
| 25.09.2025 | 70,05 | 70,42 | 70,04 | 70,42 | -0,73% | - |
| 24.09.2025 | 71,32 | 71,42 | 70,92 | 70,93 | -1,13% | - |
| 23.09.2025 | 72,19 | 72,35 | 71,73 | 71,75 | 0,04% | - |
| 22.09.2025 | 71,13 | 71,72 | 71,02 | 71,72 | 1,86% | - |
| 18.09.2025 | 70,25 | 70,57 | 70,17 | 70,41 | 0,66% | - |
| 17.09.2025 | 70,53 | 70,66 | 69,95 | 69,95 | -1,35% | - |
| 16.09.2025 | 71,46 | 71,48 | 70,69 | 70,91 | -0,69% | - |
| 15.09.2025 | 71,17 | 71,40 | 71,05 | 71,40 | 0,18% | - |
| 11.09.2025 | 71,29 | 71,59 | 71,18 | 71,27 | 0,72% | - |
| 10.09.2025 | 71,02 | 71,31 | 70,76 | 70,76 | 1,00% | - |
| 09.09.2025 | 70,23 | 70,31 | 69,90 | 70,06 | -0,45% | - |
| 08.09.2025 | 70,11 | 70,48 | 70,11 | 70,38 | 1,91% | - |
| 05.09.2025 | 69,61 | 69,62 | 68,95 | 69,06 | 1,03% | - |
| 04.09.2025 | 68,21 | 68,36 | 68,17 | 68,36 | 2,91% | - |
| 03.09.2025 | 66,42 | 66,85 | 66,30 | 66,42 | 0,87% | - |
| 02.09.2025 | 65,79 | 65,85 | 65,61 | 65,85 | -1,85% | - |
| 29.08.2025 | 67,49 | 67,49 | 67,09 | 67,09 | -0,97% | - |
| 28.08.2025 | 67,24 | 67,80 | 67,24 | 67,75 | 1,23% | - |
| 27.08.2025 | 66,83 | 67,07 | 66,70 | 66,93 | -0,78% | - |
| 26.08.2025 | 67,06 | 67,45 | 67,06 | 67,45 | 1,03% | - |
| 25.08.2025 | 67,30 | 67,47 | 66,76 | 66,76 | -1,32% | - |
| 22.08.2025 | 66,49 | 67,67 | 66,49 | 67,66 | 2,59% | - |
| 21.08.2025 | 66,09 | 66,29 | 65,88 | 65,95 | -1,09% | - |
| 20.08.2025 | 67,18 | 67,18 | 66,40 | 66,67 | -0,33% | - |
| 19.08.2025 | 67,19 | 67,46 | 66,85 | 66,89 | 0,19% | - |
| 18.08.2025 | 66,38 | 66,77 | 66,18 | 66,76 | -0,07% | - |
| 15.08.2025 | 66,87 | 67,05 | 66,81 | 66,81 | -0,32% | - |
| 14.08.2025 | 66,67 | 67,03 | 66,55 | 67,03 | 0,13% | - |
| 13.08.2025 | 67,32 | 67,41 | 66,83 | 66,94 | -0,13% | - |
| 12.08.2025 | 66,50 | 67,10 | 66,38 | 67,03 | 2,30% | - |
| 11.08.2025 | 65,76 | 65,81 | 65,49 | 65,52 | -1,49% | - |
| 08.08.2025 | 66,05 | 66,53 | 66,05 | 66,51 | 0,82% | - |
| 07.08.2025 | 66,29 | 66,31 | 65,76 | 65,98 | 1,39% | - |
| 06.08.2025 | 64,90 | 65,15 | 64,52 | 65,07 | -0,93% | - |
| 05.08.2025 | 66,04 | 66,11 | 65,33 | 65,68 | 0,22% | - |
| 04.08.2025 | 65,70 | 65,76 | 65,46 | 65,54 | 1,24% | - |
| 01.08.2025 | 64,21 | 64,89 | 64,12 | 64,73 | -1,23% | - |
| 31.07.2025 | 66,17 | 66,26 | 65,40 | 65,54 | 0,06% | - |
| 30.07.2025 | 66,06 | 66,19 | 65,44 | 65,50 | -0,34% | - |
| 29.07.2025 | 66,33 | 66,33 | 65,57 | 65,72 | -0,23% | - |
| 28.07.2025 | 66,08 | 66,19 | 65,77 | 65,88 | -1,00% | - |
| 25.07.2025 | 66,53 | 66,60 | 66,22 | 66,54 | -0,75% | - |
| 24.07.2025 | 67,00 | 67,33 | 66,98 | 67,04 | -0,17% | - |
| 23.07.2025 | 66,17 | 67,18 | 66,16 | 67,16 | 3,22% | - |
| 22.07.2025 | 65,02 | 65,08 | 64,52 | 65,06 | -0,88% | - |
| 21.07.2025 | 65,94 | 65,94 | 65,64 | 65,64 | 1,02% | - |
| 18.07.2025 | 65,57 | 65,59 | 64,94 | 64,98 | 0,03% | - |
| 17.07.2025 | 63,93 | 64,96 | 63,88 | 64,96 | 8,90% | - |
| 16.07.2025 | 59,81 | 59,81 | 58,88 | 59,65 | -0,39% | - |
| 15.07.2025 | 60,70 | 60,70 | 59,87 | 59,89 | 0,58% | - |
| 14.07.2025 | 59,30 | 59,60 | 59,30 | 59,54 | -0,01% | - |
| 11.07.2025 | 59,56 | 59,77 | 59,52 | 59,55 | -0,98% | - |
| 10.07.2025 | 60,46 | 60,53 | 59,67 | 60,14 | 1,10% | - |
| 09.07.2025 | 59,43 | 59,62 | 59,17 | 59,49 | 1,00% | - |
| 08.07.2025 | 59,01 | 59,17 | 58,90 | 58,90 | 0,15% | - |
| 07.07.2025 | 59,09 | 59,14 | 58,74 | 58,81 | -1,39% | - |
| 03.07.2025 | 59,45 | 59,92 | 59,45 | 59,64 | 0,23% | - |
| 02.07.2025 | 59,13 | 59,50 | 58,95 | 59,50 | 0,90% | - |
| 01.07.2025 | 59,05 | 59,20 | 58,89 | 58,97 | -1,01% | - |
| 30.06.2025 | 59,57 | 59,57 | 59,25 | 59,57 | 0,02% | - |
| 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% | - |