106,154$
0,88%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 106,81 | 106,89 | 106,14 | 106,60 | 1,30% | - |
| 21.05.2026 | 103,31 | 105,52 | 103,26 | 105,23 | 1,42% | - |
| 20.05.2026 | 102,25 | 104,11 | 102,02 | 103,75 | 2,54% | - |
| 19.05.2026 | 101,24 | 101,60 | 99,79 | 101,18 | -1,65% | - |
| 18.05.2026 | 105,03 | 105,08 | 102,08 | 102,87 | -1,13% | - |
| 15.05.2026 | 102,98 | 104,17 | 102,83 | 104,05 | -2,65% | - |
| 14.05.2026 | 107,10 | 107,50 | 106,54 | 106,89 | 0,32% | - |
| 13.05.2026 | 105,36 | 106,78 | 105,35 | 106,54 | 2,27% | - |
| 12.05.2026 | 105,85 | 105,85 | 103,42 | 104,17 | -3,23% | - |
| 11.05.2026 | 106,20 | 107,99 | 106,20 | 107,65 | 1,13% | - |
| 08.05.2026 | 105,18 | 106,47 | 105,11 | 106,45 | 3,24% | - |
| 07.05.2026 | 106,33 | 106,33 | 102,64 | 103,11 | -2,73% | - |
| 06.05.2026 | 105,33 | 106,03 | 104,96 | 106,00 | 2,82% | - |
| 05.05.2026 | 102,07 | 103,81 | 102,05 | 103,09 | 3,38% | - |
| 04.05.2026 | 100,66 | 101,10 | 99,18 | 99,72 | -0,90% | - |
| 30.04.2026 | 99,56 | 100,82 | 99,15 | 100,63 | 4,18% | - |
| 29.04.2026 | 97,03 | 97,27 | 96,29 | 96,59 | 0,04% | - |
| 28.04.2026 | 97,16 | 97,47 | 96,39 | 96,55 | -2,48% | - |
| 27.04.2026 | 99,26 | 99,31 | 98,47 | 99,01 | -0,46% | - |
| 24.04.2026 | 98,45 | 99,79 | 98,21 | 99,46 | 0,98% | - |
| 23.04.2026 | 99,02 | 100,34 | 97,21 | 98,50 | 0,47% | - |
| 22.04.2026 | 97,41 | 98,40 | 97,41 | 98,03 | 4,38% | - |
| 21.04.2026 | 95,05 | 95,30 | 93,62 | 93,92 | -1,91% | - |
| 20.04.2026 | 95,52 | 95,75 | 94,79 | 95,75 | -0,66% | - |
| 17.04.2026 | 95,46 | 96,95 | 95,31 | 96,39 | 4,41% | - |
| 16.04.2026 | 93,05 | 93,05 | 91,48 | 92,32 | -0,50% | - |
| 15.04.2026 | 92,61 | 92,86 | 92,12 | 92,78 | 0,46% | - |
| 14.04.2026 | 92,70 | 92,80 | 91,41 | 92,36 | 0,58% | - |
| 13.04.2026 | 89,95 | 91,82 | 89,95 | 91,82 | 2,09% | - |
| 10.04.2026 | 91,03 | 91,52 | 88,89 | 89,95 | -0,08% | - |
| 09.04.2026 | 88,98 | 90,53 | 86,60 | 90,02 | 0,97% | - |
| 08.04.2026 | 89,24 | 89,32 | 88,30 | 89,16 | 8,07% | - |
| 07.04.2026 | 82,02 | 82,69 | 80,86 | 82,50 | 0,14% | - |
| 02.04.2026 | 80,63 | 82,45 | 80,63 | 82,38 | -1,06% | - |
| 01.04.2026 | 82,93 | 83,86 | 82,75 | 83,27 | 3,30% | - |
| 31.03.2026 | 79,21 | 80,61 | 78,64 | 80,61 | 4,34% | - |
| 30.03.2026 | 79,09 | 79,16 | 76,24 | 77,25 | -2,48% | - |
| 27.03.2026 | 78,25 | 79,22 | 78,25 | 79,22 | -1,98% | - |
| 26.03.2026 | 82,92 | 82,92 | 80,53 | 80,82 | -4,35% | - |
| 25.03.2026 | 84,44 | 84,90 | 84,01 | 84,49 | 2,50% | - |
| 24.03.2026 | 81,43 | 82,82 | 80,73 | 82,42 | -1,50% | - |
| 23.03.2026 | 82,27 | 84,76 | 82,10 | 83,68 | 2,57% | - |
| 20.03.2026 | 83,74 | 83,75 | 81,22 | 81,58 | -2,20% | - |
| 19.03.2026 | 81,80 | 84,28 | 81,70 | 83,41 | -0,95% | - |
| 18.03.2026 | 85,74 | 85,92 | 84,19 | 84,21 | -0,62% | - |
| 17.03.2026 | 84,99 | 85,26 | 84,39 | 84,74 | 0,28% | - |
| 16.03.2026 | 84,26 | 85,07 | 84,06 | 84,51 | 0,67% | - |
| 13.03.2026 | 85,58 | 86,48 | 83,87 | 83,94 | -2,22% | - |
| 12.03.2026 | 86,50 | 86,52 | 84,93 | 85,85 | -1,32% | - |
| 11.03.2026 | 86,35 | 87,16 | 85,97 | 87,00 | 0,14% | - |
| 10.03.2026 | 87,03 | 88,37 | 86,66 | 86,88 | 1,87% | - |
| 09.03.2026 | 82,10 | 85,85 | 82,10 | 85,28 | 0,03% | - |
| 06.03.2026 | 83,99 | 85,41 | 83,45 | 85,26 | 0,35% | - |
| 05.03.2026 | 85,95 | 86,71 | 83,73 | 84,96 | -3,02% | - |
| 04.03.2026 | 87,51 | 87,80 | 86,92 | 87,60 | 1,01% | - |
| 03.03.2026 | 85,93 | 86,97 | 84,73 | 86,72 | -4,29% | - |
| 02.03.2026 | 90,00 | 90,66 | 88,54 | 90,61 | -2,47% | - |
| 27.02.2026 | 92,89 | 93,42 | 92,29 | 92,90 | 1,35% | - |
| 26.02.2026 | 92,33 | 92,41 | 90,77 | 91,67 | -0,54% | - |
| 25.02.2026 | 92,56 | 92,74 | 91,94 | 92,17 | 0,73% | - |
| 24.02.2026 | 90,43 | 91,65 | 90,40 | 91,50 | 1,74% | - |
| 23.02.2026 | 90,02 | 90,42 | 89,61 | 89,94 | -0,42% | - |
| 20.02.2026 | 89,99 | 90,91 | 89,93 | 90,32 | 0,29% | - |
| 19.02.2026 | 90,12 | 90,38 | 89,70 | 90,06 | -1,26% | - |
| 18.02.2026 | 90,92 | 91,21 | 89,75 | 91,21 | 0,51% | - |
| 17.02.2026 | 89,67 | 90,88 | 89,61 | 90,75 | -0,03% | - |
| 13.02.2026 | 90,15 | 90,90 | 89,93 | 90,77 | 0,60% | - |
| 12.02.2026 | 91,56 | 91,67 | 89,90 | 90,23 | -0,10% | - |
| 11.02.2026 | 90,31 | 90,54 | 89,24 | 90,32 | 1,13% | - |
| 10.02.2026 | 89,57 | 89,69 | 89,06 | 89,31 | -0,06% | - |
| 09.02.2026 | 88,10 | 89,49 | 88,10 | 89,36 | 3,27% | - |
| 06.02.2026 | 85,65 | 86,71 | 85,62 | 86,54 | 1,50% | - |
| 05.02.2026 | 85,20 | 85,84 | 84,51 | 85,26 | -0,94% | - |
| 04.02.2026 | 88,22 | 88,26 | 85,65 | 86,07 | -1,67% | - |
| 03.02.2026 | 86,55 | 87,75 | 86,15 | 87,53 | 0,74% | - |
| 02.02.2026 | 85,89 | 87,13 | 85,89 | 86,89 | 0,83% | - |
| 30.01.2026 | 87,28 | 87,30 | 84,54 | 86,18 | -1,46% | - |
| 29.01.2026 | 88,28 | 88,73 | 85,45 | 87,46 | 9,73% | - |
| 28.01.2026 | 79,89 | 79,92 | 79,03 | 79,70 | -0,99% | - |
| 27.01.2026 | 79,65 | 80,51 | 79,65 | 80,49 | 3,60% | - |
| 26.01.2026 | 77,32 | 78,20 | 77,05 | 77,70 | 2,28% | - |
| 23.01.2026 | 75,24 | 75,96 | 74,98 | 75,96 | 0,52% | - |
| 22.01.2026 | 75,84 | 75,90 | 74,85 | 75,57 | -0,08% | - |
| 21.01.2026 | 74,93 | 75,95 | 74,24 | 75,63 | 0,22% | - |
| 20.01.2026 | 75,00 | 75,91 | 75,00 | 75,46 | -0,15% | - |
| 19.01.2026 | 75,38 | 75,58 | 75,36 | 75,58 | -1,73% | - |
| 16.01.2026 | 76,65 | 76,90 | 76,53 | 76,90 | 0,63% | - |
| 15.01.2026 | 76,23 | 76,79 | 76,01 | 76,42 | 1,59% | - |
| 14.01.2026 | 75,86 | 75,86 | 75,08 | 75,23 | -1,35% | - |
| 13.01.2026 | 75,98 | 76,28 | 75,87 | 76,26 | 0,39% | - |
| 12.01.2026 | 75,61 | 75,99 | 73,15 | 75,96 | 1,17% | - |
| 09.01.2026 | 74,93 | 75,23 | 74,68 | 75,08 | 1,30% | - |
| 08.01.2026 | 74,98 | 74,98 | 73,67 | 74,11 | -3,60% | - |
| 07.01.2026 | 77,08 | 77,16 | 76,44 | 76,88 | 0,13% | - |
| 06.01.2026 | 76,39 | 77,74 | 75,94 | 76,78 | -0,73% | - |
| 05.01.2026 | 76,10 | 78,02 | 75,80 | 77,34 | 3,63% | - |
| 29.12.2025 | 74,80 | 75,03 | 74,56 | 74,64 | -0,58% | - |
| 23.12.2025 | 74,63 | 75,07 | 74,63 | 75,07 | 1,13% | - |
| 22.12.2025 | 73,82 | 74,27 | 73,72 | 74,23 | 0,77% | - |
| 19.12.2025 | 73,17 | 73,80 | 73,17 | 73,66 | 1,11% | - |