54,738$
2,00%
Echtzeit-Aktienkurs ABB Ltd
Bid:
Ask:
Aktienkurse zur ABB Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 54,43 | 54,81 | 54,39 | 54,73 | 1,99% | - |
| 25.07.2024 | 53,16 | 53,98 | 52,74 | 53,66 | -1,31% | - |
| 24.07.2024 | 54,93 | 54,99 | 54,37 | 54,37 | -1,58% | - |
| 23.07.2024 | 55,05 | 55,42 | 54,95 | 55,25 | 0,22% | - |
| 22.07.2024 | 54,96 | 55,13 | 54,54 | 55,13 | 1,60% | - |
| 19.07.2024 | 54,77 | 54,77 | 54,25 | 54,26 | 0,05% | - |
| 18.07.2024 | 54,92 | 55,18 | 54,10 | 54,23 | -6,03% | - |
| 17.07.2024 | 57,73 | 58,05 | 57,61 | 57,71 | -0,36% | - |
| 16.07.2024 | 57,50 | 57,92 | 57,42 | 57,92 | 0,78% | - |
| 15.07.2024 | 57,94 | 57,94 | 57,47 | 57,47 | -0,43% | - |
| 12.07.2024 | 57,49 | 58,04 | 57,48 | 57,72 | 2,13% | - |
| 11.07.2024 | 56,74 | 56,87 | 56,52 | 56,52 | 0,82% | - |
| 10.07.2024 | 55,75 | 56,09 | 55,72 | 56,06 | 0,36% | - |
| 09.07.2024 | 55,88 | 55,98 | 55,60 | 55,86 | 0,05% | - |
| 08.07.2024 | 56,09 | 56,17 | 55,78 | 55,83 | 0,48% | - |
| 05.07.2024 | 56,22 | 56,22 | 55,33 | 55,56 | -0,60% | - |
| 03.07.2024 | 55,73 | 55,93 | 55,66 | 55,90 | 1,35% | - |
| 02.07.2024 | 54,82 | 55,17 | 54,82 | 55,15 | -0,97% | - |
| 01.07.2024 | 55,84 | 56,00 | 55,59 | 55,69 | 0,22% | - |
| 28.06.2024 | 55,18 | 55,62 | 55,18 | 55,57 | 0,06% | - |
| 27.06.2024 | 55,65 | 55,79 | 55,41 | 55,54 | 0,29% | - |
| 26.06.2024 | 55,09 | 55,44 | 55,09 | 55,37 | -0,49% | - |
| 25.06.2024 | 55,40 | 55,65 | 55,37 | 55,65 | -1,27% | - |
| 24.06.2024 | 56,05 | 56,49 | 56,05 | 56,36 | 1,05% | - |
| 21.06.2024 | 55,86 | 56,04 | 55,69 | 55,78 | -2,50% | - |
| 20.06.2024 | 57,23 | 57,52 | 57,11 | 57,21 | -1,27% | - |
| 18.06.2024 | 57,43 | 57,99 | 57,43 | 57,94 | 2,35% | - |
| 17.06.2024 | 56,39 | 56,62 | 56,16 | 56,62 | 1,06% | - |
| 14.06.2024 | 56,08 | 56,14 | 55,83 | 56,02 | -1,59% | - |
| 13.06.2024 | 56,91 | 56,93 | 56,57 | 56,93 | -1,11% | - |
| 12.06.2024 | 57,32 | 57,87 | 57,32 | 57,57 | 3,10% | - |
| 11.06.2024 | 55,65 | 55,92 | 55,47 | 55,83 | -0,53% | - |
| 10.06.2024 | 55,61 | 56,15 | 55,56 | 56,13 | -0,12% | - |
| 07.06.2024 | 55,86 | 57,48 | 55,85 | 56,20 | -1,14% | - |
| 06.06.2024 | 56,83 | 56,87 | 56,52 | 56,85 | 1,01% | - |
| 05.06.2024 | 55,94 | 56,29 | 55,67 | 56,28 | 2,02% | - |
| 04.06.2024 | 55,42 | 55,48 | 55,01 | 55,16 | -0,06% | - |
| 03.06.2024 | 55,44 | 55,54 | 55,18 | 55,19 | 0,58% | - |
| 31.05.2024 | 54,91 | 54,92 | 54,48 | 54,88 | 0,61% | - |
| 30.05.2024 | 54,27 | 54,66 | 54,22 | 54,55 | 1,11% | - |
| 29.05.2024 | 54,13 | 54,33 | 53,95 | 53,95 | -0,51% | - |
| 28.05.2024 | 54,60 | 54,60 | 53,99 | 54,23 | 0,64% | - |
| 24.05.2024 | 53,50 | 53,96 | 53,49 | 53,88 | 1,37% | - |
| 23.05.2024 | 53,69 | 53,70 | 53,11 | 53,15 | 1,41% | - |
| 22.05.2024 | 52,60 | 52,64 | 52,31 | 52,41 | -1,67% | - |
| 21.05.2024 | 52,76 | 53,39 | 52,76 | 53,30 | 2,19% | - |
| 20.05.2024 | 52,08 | 52,40 | 52,08 | 52,16 | -0,16% | - |
| 17.05.2024 | 52,04 | 52,30 | 52,01 | 52,24 | -0,41% | - |
| 16.05.2024 | 52,83 | 52,88 | 52,44 | 52,46 | -1,78% | - |
| 15.05.2024 | 52,85 | 53,44 | 52,85 | 53,40 | 1,41% | - |
| 14.05.2024 | 52,46 | 52,66 | 52,40 | 52,66 | 0,25% | - |
| 13.05.2024 | 52,38 | 52,66 | 52,31 | 52,53 | 0,90% | - |
| 10.05.2024 | 51,97 | 52,06 | 51,79 | 52,06 | 0,72% | - |
| 09.05.2024 | 51,38 | 51,69 | 51,38 | 51,69 | 0,77% | - |
| 08.05.2024 | 51,02 | 51,30 | 51,02 | 51,30 | 1,92% | - |
| 07.05.2024 | 50,13 | 50,50 | 50,11 | 50,34 | 0,27% | - |
| 06.05.2024 | 50,14 | 50,23 | 49,99 | 50,20 | 0,80% | - |
| 03.05.2024 | 49,80 | 49,83 | 49,65 | 49,80 | 0,54% | - |
| 02.05.2024 | 49,28 | 49,56 | 49,10 | 49,54 | 1,53% | - |
| 30.04.2024 | 49,37 | 49,62 | 48,79 | 48,79 | -1,91% | - |
| 29.04.2024 | 49,63 | 49,82 | 49,37 | 49,74 | 1,03% | - |
| 26.04.2024 | 49,04 | 49,28 | 49,03 | 49,23 | 0,19% | - |
| 25.04.2024 | 48,35 | 49,25 | 48,25 | 49,14 | 0,77% | - |
| 24.04.2024 | 49,17 | 49,26 | 48,63 | 48,76 | -0,24% | - |
| 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% | - |