86,500€
6,00%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 85,40 | 87,00 | 85,40 | 86,50 | 6,00% | - |
| 30.07.2026 | 81,20 | 81,80 | 81,00 | 81,60 | 5,43% | - |
| 29.07.2026 | 81,80 | 81,80 | 77,40 | 77,40 | -3,01% | - |
| 28.07.2026 | 83,80 | 83,80 | 75,20 | 79,80 | -2,21% | 16,00 |
| 27.07.2026 | 84,00 | 86,00 | 81,40 | 81,60 | 0,49% | 80,00 |
| 24.07.2026 | 83,80 | 85,40 | 81,20 | 81,20 | -1,46% | - |
| 23.07.2026 | 85,00 | 85,00 | 82,40 | 82,40 | -1,90% | - |
| 22.07.2026 | 86,00 | 87,40 | 82,40 | 84,00 | -1,64% | 140,00 |
| 21.07.2026 | 83,60 | 85,40 | 83,60 | 85,40 | 2,64% | - |
| 20.07.2026 | 84,60 | 85,20 | 80,00 | 83,20 | -0,95% | 25,00 |
| 17.07.2026 | 84,20 | 84,20 | 83,60 | 84,00 | 1,94% | - |
| 16.07.2026 | 92,20 | 92,20 | 82,20 | 82,40 | -6,79% | 5,00 |
| 15.07.2026 | 89,40 | 90,60 | 87,60 | 88,40 | -0,67% | - |
| 14.07.2026 | 88,60 | 91,00 | 88,60 | 89,00 | 0,91% | 50,00 |
| 13.07.2026 | 89,80 | 89,80 | 88,20 | 88,20 | -1,78% | - |
| 10.07.2026 | 92,00 | 92,00 | 89,40 | 89,80 | -1,32% | - |
| 09.07.2026 | 90,20 | 91,60 | 90,20 | 91,00 | 2,02% | - |
| 08.07.2026 | 89,80 | 89,80 | 88,40 | 89,20 | -2,41% | 80,00 |
| 07.07.2026 | 93,40 | 93,40 | 91,40 | 91,40 | -1,51% | - |
| 06.07.2026 | 93,80 | 93,80 | 92,80 | 92,80 | -0,85% | - |
| 03.07.2026 | 91,80 | 93,80 | 91,80 | 93,60 | 2,63% | - |
| 02.07.2026 | 92,80 | 92,80 | 90,60 | 91,20 | -0,87% | - |
| 01.07.2026 | 94,80 | 94,80 | 92,00 | 92,00 | -2,34% | 400,00 |
| 30.06.2026 | 92,80 | 94,20 | 92,80 | 94,20 | 2,39% | - |
| 29.06.2026 | 90,60 | 92,00 | 90,40 | 92,00 | 1,77% | - |
| 26.06.2026 | 93,60 | 93,60 | 90,40 | 90,40 | -3,21% | 2,00 |
| 25.06.2026 | 92,60 | 95,00 | 92,60 | 93,40 | 0,86% | 10,00 |
| 24.06.2026 | 92,80 | 93,20 | 92,60 | 92,60 | 0,43% | - |
| 23.06.2026 | 95,40 | 95,60 | 92,20 | 92,20 | -2,95% | 200,00 |
| 22.06.2026 | 93,80 | 95,20 | 93,80 | 95,00 | 1,93% | 100,00 |
| 19.06.2026 | 94,00 | 94,00 | 92,40 | 93,20 | -0,43% | 24,00 |
| 18.06.2026 | 92,00 | 93,80 | 92,00 | 93,60 | 2,63% | - |
| 17.06.2026 | 91,00 | 92,60 | 91,00 | 91,20 | 1,33% | 24,00 |
| 16.06.2026 | 88,40 | 90,20 | 88,40 | 90,00 | 1,35% | - |
| 15.06.2026 | 89,80 | 90,40 | 88,80 | 88,80 | 1,14% | 225,00 |
| 12.06.2026 | 89,60 | 89,60 | 87,40 | 87,80 | -1,35% | - |
| 11.06.2026 | 86,80 | 89,00 | 86,80 | 89,00 | 4,46% | 92,00 |
| 10.06.2026 | 86,80 | 87,60 | 85,20 | 85,20 | -0,23% | 284,00 |
| 09.06.2026 | 88,80 | 90,80 | 85,40 | 85,40 | -3,83% | 25,00 |
| 08.06.2026 | 87,20 | 90,60 | 87,20 | 88,80 | 2,54% | 25,00 |
| 05.06.2026 | 92,20 | 92,20 | 86,60 | 86,60 | -5,46% | - |
| 04.06.2026 | 92,20 | 92,20 | 91,00 | 91,60 | -0,22% | - |
| 03.06.2026 | 92,80 | 92,80 | 91,80 | 91,80 | -1,50% | - |
| 02.06.2026 | 91,00 | 93,20 | 91,00 | 93,20 | 2,64% | - |
| 01.06.2026 | 93,80 | 93,80 | 89,60 | 90,80 | 0,00% | 150,00 |
| 29.05.2026 | 91,00 | 94,20 | 90,20 | 90,80 | 0,44% | 173,00 |
| 28.05.2026 | 90,20 | 90,80 | 90,20 | 90,40 | -0,44% | 160,00 |
| 27.05.2026 | 92,60 | 92,60 | 90,00 | 90,80 | -1,94% | - |
| 26.05.2026 | 92,60 | 92,60 | 91,60 | 92,60 | 3,81% | - |
| 25.05.2026 | 92,00 | 92,40 | 89,20 | 89,20 | -1,55% | - |
| 22.05.2026 | 89,60 | 91,40 | 89,60 | 90,60 | 1,34% | - |
| 21.05.2026 | 88,00 | 89,80 | 88,00 | 89,40 | 1,59% | - |
| 20.05.2026 | 86,00 | 90,00 | 86,00 | 88,00 | 1,85% | 3,00 |
| 19.05.2026 | 88,20 | 89,00 | 85,80 | 86,40 | -0,69% | 156,00 |
| 18.05.2026 | 90,60 | 90,60 | 86,80 | 87,00 | -0,68% | 10,00 |
| 15.05.2026 | 90,60 | 90,60 | 87,20 | 87,60 | -2,67% | - |
| 14.05.2026 | 90,60 | 91,40 | 90,00 | 90,00 | 1,12% | 255,00 |
| 13.05.2026 | 88,20 | 89,20 | 88,20 | 89,00 | 2,30% | - |
| 12.05.2026 | 90,80 | 90,80 | 87,00 | 87,00 | -2,68% | - |
| 11.05.2026 | 89,60 | 90,60 | 89,20 | 89,40 | 1,59% | 200,00 |
| 08.05.2026 | 89,40 | 89,40 | 86,80 | 88,00 | 4,27% | 11,00 |
| 07.05.2026 | 89,20 | 90,80 | 84,40 | 84,40 | -4,31% | 20,00 |
| 06.05.2026 | 88,80 | 90,00 | 88,20 | 88,20 | 2,08% | 513,00 |
| 05.05.2026 | 84,20 | 87,80 | 84,20 | 86,40 | 3,60% | - |
| 04.05.2026 | 84,80 | 86,20 | 83,40 | 83,40 | -0,24% | 50,00 |
| 30.04.2026 | 81,20 | 84,40 | 81,20 | 83,60 | 3,47% | - |
| 29.04.2026 | 81,60 | 81,80 | 80,80 | 80,80 | 0,25% | - |
| 28.04.2026 | 82,80 | 82,80 | 80,60 | 80,60 | -2,42% | - |
| 27.04.2026 | 85,60 | 85,60 | 82,60 | 82,60 | -0,72% | 105,00 |
| 24.04.2026 | 82,80 | 84,00 | 82,80 | 83,20 | 1,22% | 30,00 |
| 23.04.2026 | 84,20 | 86,00 | 82,20 | 82,20 | 0,49% | 146,00 |
| 22.04.2026 | 85,00 | 85,00 | 81,80 | 81,80 | 4,87% | - |
| 21.04.2026 | 79,80 | 79,80 | 78,00 | 78,00 | -1,52% | - |
| 20.04.2026 | 80,20 | 80,20 | 79,20 | 79,20 | -0,75% | - |
| 17.04.2026 | 77,20 | 80,40 | 77,20 | 79,80 | 4,18% | 50,00 |
| 16.04.2026 | 77,60 | 77,60 | 76,60 | 76,60 | -0,26% | - |
| 15.04.2026 | 77,80 | 77,80 | 76,80 | 76,80 | -0,26% | - |
| 14.04.2026 | 76,80 | 77,20 | 76,80 | 77,00 | 1,32% | - |
| 13.04.2026 | 75,20 | 76,40 | 75,20 | 76,00 | 1,06% | - |
| 10.04.2026 | 75,60 | 76,20 | 75,20 | 75,20 | 0,27% | - |
| 09.04.2026 | 75,20 | 75,80 | 75,00 | 75,00 | 0,27% | - |
| 08.04.2026 | 71,60 | 74,80 | 71,60 | 74,80 | 8,09% | - |
| 07.04.2026 | 70,60 | 70,60 | 68,80 | 69,20 | -0,57% | - |
| 02.04.2026 | 69,80 | 70,00 | 69,60 | 69,60 | -0,29% | 207,00 |
| 01.04.2026 | 69,20 | 70,80 | 69,20 | 69,80 | 3,25% | - |
| 31.03.2026 | 67,40 | 68,20 | 67,00 | 67,60 | 3,05% | 342,00 |
| 30.03.2026 | 67,40 | 68,00 | 65,60 | 65,60 | -2,96% | - |
| 27.03.2026 | 69,60 | 69,60 | 66,60 | 67,60 | -3,70% | - |
| 26.03.2026 | 72,20 | 72,20 | 68,80 | 70,20 | -3,04% | - |
| 25.03.2026 | 71,00 | 72,40 | 71,00 | 72,40 | 1,97% | - |
| 24.03.2026 | 70,40 | 71,00 | 68,60 | 71,00 | -0,84% | - |
| 23.03.2026 | 68,00 | 72,00 | 68,00 | 71,60 | 2,58% | 50,00 |
| 20.03.2026 | 71,60 | 71,60 | 68,60 | 69,80 | -2,51% | - |
| 19.03.2026 | 72,60 | 72,60 | 70,20 | 71,60 | -1,38% | - |
| 18.03.2026 | 73,40 | 74,80 | 72,40 | 72,60 | 0,00% | 5,00 |
| 17.03.2026 | 72,60 | 73,40 | 72,20 | 72,60 | -0,27% | 270,00 |
| 16.03.2026 | 72,80 | 72,80 | 71,80 | 72,80 | 0,28% | - |
| 13.03.2026 | 73,60 | 73,60 | 71,80 | 72,60 | -1,63% | - |
| 12.03.2026 | 74,20 | 74,20 | 73,20 | 73,80 | -1,07% | - |
| 11.03.2026 | 74,40 | 74,60 | 73,40 | 74,60 | 0,00% | - |