61,400€
-1,29%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 60,90 | 61,30 | 60,50 | 60,90 | -2,09% | - |
| 29.09.2025 | 61,00 | 62,20 | 61,00 | 62,20 | 1,97% | 150,00 |
| 26.09.2025 | 59,80 | 61,20 | 59,80 | 61,00 | 2,69% | 535,00 |
| 25.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -2,62% | - |
| 24.09.2025 | 59,60 | 61,00 | 59,60 | 61,00 | 0,00% | 15,00 |
| 23.09.2025 | 59,80 | 61,00 | 59,80 | 61,00 | 2,35% | 265,00 |
| 22.09.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,83% | - |
| 19.09.2025 | 60,00 | 60,30 | 59,50 | 60,10 | 0,50% | - |
| 18.09.2025 | 59,30 | 60,30 | 59,30 | 59,80 | 1,36% | - |
| 17.09.2025 | 59,80 | 60,00 | 59,00 | 59,00 | -1,17% | - |
| 16.09.2025 | 60,20 | 61,00 | 59,60 | 59,70 | -1,49% | - |
| 15.09.2025 | 60,80 | 61,00 | 60,30 | 60,60 | -0,49% | - |
| 12.09.2025 | 61,00 | 61,00 | 60,50 | 60,90 | 0,50% | - |
| 11.09.2025 | 60,80 | 61,10 | 60,30 | 60,60 | 0,33% | - |
| 10.09.2025 | 60,00 | 61,10 | 60,00 | 60,40 | 1,34% | - |
| 09.09.2025 | 59,70 | 60,10 | 59,40 | 59,60 | -0,67% | - |
| 08.09.2025 | 59,00 | 60,10 | 59,00 | 60,00 | 2,04% | - |
| 05.09.2025 | 58,50 | 59,50 | 58,50 | 58,80 | 0,00% | - |
| 04.09.2025 | 57,00 | 58,80 | 57,00 | 58,80 | 3,16% | - |
| 03.09.2025 | 56,50 | 57,60 | 56,50 | 57,00 | 1,06% | - |
| 02.09.2025 | 57,50 | 57,80 | 56,30 | 56,40 | -1,91% | - |
| 01.09.2025 | 57,50 | 57,50 | 57,10 | 57,50 | 0,17% | - |
| 29.08.2025 | 57,60 | 58,10 | 57,30 | 57,40 | -0,86% | - |
| 28.08.2025 | 58,10 | 58,10 | 57,20 | 57,90 | 0,52% | - |
| 27.08.2025 | 57,90 | 57,90 | 57,50 | 57,60 | -0,17% | - |
| 26.08.2025 | 57,10 | 57,90 | 57,10 | 57,70 | 0,52% | - |
| 25.08.2025 | 57,60 | 57,70 | 57,20 | 57,40 | -0,35% | - |
| 22.08.2025 | 56,70 | 57,80 | 56,60 | 57,60 | 1,41% | - |
| 21.08.2025 | 57,00 | 57,30 | 56,70 | 56,80 | -0,53% | - |
| 20.08.2025 | 57,70 | 57,70 | 56,80 | 57,10 | -0,87% | - |
| 19.08.2025 | 57,00 | 57,90 | 57,00 | 57,60 | 1,23% | - |
| 18.08.2025 | 57,10 | 57,50 | 56,70 | 56,90 | -1,22% | - |
| 15.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | - |
| 14.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 13.08.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,07% | - |
| 12.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 11.08.2025 | 56,20 | 58,20 | 56,20 | 57,00 | 1,79% | 328,00 |
| 08.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 07.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,48% | - |
| 06.08.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 05.08.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 04.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 01.08.2025 | 57,00 | 57,00 | 56,80 | 56,80 | -1,73% | 72,00 |
| 31.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 2,12% | - |
| 30.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 29.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 28.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 25.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 24.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 3,66% | - |
| 23.07.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | - |
| 22.07.2025 | 55,60 | 55,60 | 55,00 | 55,00 | -0,72% | 160,00 |
| 21.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 18.07.2025 | 55,60 | 56,00 | 55,60 | 56,00 | 0,00% | 100,00 |
| 17.07.2025 | 52,00 | 56,00 | 52,00 | 56,00 | 9,80% | 420,00 |
| 16.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 100,00 |
| 15.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 14.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,79% | - |
| 11.07.2025 | 51,00 | 51,00 | 50,40 | 50,40 | 0,00% | 3,00 |
| 10.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,20% | - |
| 09.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 08.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 07.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 04.07.2025 | 50,20 | 50,20 | 49,80 | 49,80 | -0,40% | 280,00 |
| 03.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | - |
| 02.07.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,39% | - |
| 01.07.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | - |
| 30.06.2025 | 50,60 | 50,60 | 50,00 | 50,00 | 0,00% | 200,00 |
| 27.06.2025 | 48,50 | 50,00 | 48,50 | 50,00 | 3,95% | 300,00 |
| 26.06.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,84% | - |
| 25.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | 90,00 |
| 24.06.2025 | 48,90 | 49,80 | 48,90 | 49,80 | 2,05% | 300,00 |
| 23.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,41% | - |
| 20.06.2025 | 49,70 | 49,70 | 49,50 | 49,50 | 0,41% | 1,00 |
| 19.06.2025 | 49,90 | 49,90 | 49,30 | 49,30 | -1,40% | 150,00 |
| 18.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,19% | - |
| 17.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 16.06.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 13.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 12.06.2025 | 49,20 | 50,20 | 49,20 | 50,20 | 0,00% | 40,00 |
| 11.06.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,41% | - |
| 10.06.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,80% | - |
| 09.06.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | - |
| 06.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | - |
| 05.06.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,99% | - |
| 04.06.2025 | 49,50 | 50,40 | 49,50 | 50,40 | 2,23% | 73,00 |
| 03.06.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 02.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 30.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | - |
| 29.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | - |
| 28.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 27.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 26.05.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 6,25% | 212,00 |
| 23.05.2025 | 50,00 | 50,00 | 48,00 | 48,00 | -3,03% | 80,00 |
| 22.05.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,79% | - |
| 21.05.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,95% | - |
| 20.05.2025 | 50,40 | 51,40 | 50,40 | 51,40 | 3,21% | 20,00 |
| 19.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | 1,00 |
| 16.05.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 0,39% | 664,00 |
| 15.05.2025 | 50,00 | 50,80 | 50,00 | 50,80 | 1,60% | 336,00 |
| 14.05.2025 | 49,00 | 50,00 | 49,00 | 50,00 | -1,19% | 100,00 |