Börse:
28,190€
2,86%
Echtzeit-Aktienkurs ABB LTD. NA SF 0,12
Bid:
27,920€
Ask:
28,460€
Aktienkurse zur ABB LTD. NA SF 0,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 27,45 | 28,19 | 27,33 | 28,19 | 2,86% | 1.032,00 |
| 13.05.2021 | 27,07 | 27,49 | 26,78 | 27,40 | 0,95% | 113,00 |
| 12.05.2021 | 27,23 | 27,48 | 27,08 | 27,15 | -0,70% | 702,00 |
| 11.05.2021 | 27,56 | 27,69 | 27,05 | 27,34 | -1,22% | 454,00 |
| 10.05.2021 | 28,00 | 28,07 | 27,65 | 27,67 | -0,85% | 1.281,00 |
| 07.05.2021 | 28,02 | 28,10 | 27,77 | 27,91 | -0,25% | 815,00 |
| 06.05.2021 | 27,98 | 27,99 | 27,62 | 27,98 | 0,09% | 85,00 |
| 05.05.2021 | 26,99 | 28,01 | 26,84 | 27,96 | 3,84% | 590,00 |
| 04.05.2021 | 27,18 | 27,30 | 26,82 | 26,92 | -1,11% | 486,00 |
| 03.05.2021 | 26,99 | 27,32 | 26,91 | 27,22 | 0,55% | 840,00 |
| 30.04.2021 | 27,26 | 27,42 | 26,95 | 27,07 | -0,95% | 518,00 |
| 29.04.2021 | 27,49 | 27,77 | 27,15 | 27,33 | -0,41% | 899,00 |
| 28.04.2021 | 27,32 | 27,60 | 26,97 | 27,45 | 0,47% | 493,00 |
| 27.04.2021 | 27,15 | 27,63 | 27,01 | 27,32 | 1,28% | 2.313,00 |
| 26.04.2021 | 27,08 | 27,11 | 26,83 | 26,97 | -0,38% | 440,00 |
| 23.04.2021 | 26,86 | 27,13 | 26,82 | 27,08 | 1,00% | 464,00 |
| 22.04.2021 | 27,11 | 27,14 | 26,77 | 26,81 | -1,12% | 175,00 |
| 21.04.2021 | 27,04 | 27,23 | 26,82 | 27,11 | 0,27% | 1.190,00 |
| 20.04.2021 | 27,61 | 27,62 | 26,99 | 27,04 | -2,01% | 2.439,00 |
| 19.04.2021 | 27,81 | 27,96 | 27,52 | 27,59 | -0,99% | 1.918,00 |
| 16.04.2021 | 27,38 | 27,87 | 26,84 | 27,87 | 1,85% | 1.736,00 |
| 15.04.2021 | 27,10 | 27,56 | 26,49 | 27,36 | 3,62% | 5.774,00 |
| 14.04.2021 | 26,42 | 26,61 | 26,34 | 26,41 | 0,13% | 884,00 |
| 13.04.2021 | 26,69 | 26,70 | 26,32 | 26,37 | -1,22% | 2.900,00 |
| 12.04.2021 | 26,83 | 26,90 | 26,56 | 26,70 | -0,76% | 4.136,00 |
| 09.04.2021 | 26,47 | 26,90 | 26,41 | 26,90 | 1,59% | 3.376,00 |
| 08.04.2021 | 26,89 | 27,01 | 26,22 | 26,48 | 0,93% | 3.016,00 |
| 07.04.2021 | 26,27 | 26,46 | 26,18 | 26,24 | -0,08% | 1.643,00 |
| 06.04.2021 | 26,47 | 26,52 | 25,89 | 26,26 | 0,86% | 5.401,00 |
| 01.04.2021 | 25,78 | 26,07 | 25,78 | 26,03 | 0,95% | 1.491,00 |
| 31.03.2021 | 25,73 | 26,01 | 25,72 | 25,79 | 0,12% | 564,00 |
| 30.03.2021 | 25,90 | 25,93 | 25,55 | 25,76 | -0,46% | 444,00 |
| 29.03.2021 | 25,85 | 25,92 | 25,56 | 25,88 | -3,05% | 705,00 |
| 26.03.2021 | 26,47 | 26,69 | 25,96 | 26,69 | 2,12% | 245,00 |
| 25.03.2021 | 26,12 | 26,27 | 25,75 | 26,14 | 0,17% | 507,00 |
| 24.03.2021 | 26,29 | 26,45 | 26,08 | 26,09 | -0,84% | 398,00 |
| 23.03.2021 | 26,51 | 26,64 | 26,19 | 26,31 | -1,03% | 2.936,00 |
| 22.03.2021 | 26,24 | 26,62 | 26,06 | 26,59 | 1,10% | 2.205,00 |
| 19.03.2021 | 25,97 | 26,35 | 25,85 | 26,30 | 1,31% | 680,00 |
| 18.03.2021 | 25,97 | 26,23 | 25,80 | 25,96 | 0,19% | 675,00 |
| 17.03.2021 | 25,94 | 25,97 | 25,68 | 25,91 | -0,19% | 60,00 |
| 16.03.2021 | 25,72 | 26,21 | 25,59 | 25,96 | 0,95% | 1.618,00 |
| 15.03.2021 | 25,39 | 25,85 | 25,32 | 25,71 | 0,02% | 370,00 |
| 12.03.2021 | 25,82 | 25,83 | 25,55 | 25,71 | -0,45% | 2.709,00 |
| 11.03.2021 | 25,64 | 25,87 | 25,55 | 25,82 | 0,90% | 2.718,00 |
| 10.03.2021 | 25,49 | 25,67 | 25,40 | 25,59 | 0,12% | 1.821,00 |
| 09.03.2021 | 25,37 | 25,63 | 25,19 | 25,56 | 0,87% | 337,00 |
| 08.03.2021 | 24,54 | 25,45 | 24,40 | 25,34 | 2,92% | 3.276,00 |
| 05.03.2021 | 24,45 | 24,69 | 0,00 | 24,62 | 0,84% | 374,00 |
| 04.03.2021 | 24,38 | 24,72 | 0,00 | 24,42 | -0,06% | 1.869,00 |
| 03.03.2021 | 24,40 | 24,84 | 24,33 | 24,43 | 0,56% | 47,00 |
| 02.03.2021 | 24,25 | 24,85 | 24,24 | 24,30 | -0,18% | 4.780,00 |
| 01.03.2021 | 24,12 | 24,60 | 23,87 | 24,34 | 1,33% | 2.513,00 |
| 26.02.2021 | 24,06 | 24,15 | 24,02 | 24,02 | -0,27% | 69,00 |
| 25.02.2021 | 24,45 | 24,54 | 24,04 | 24,09 | -1,27% | 387,00 |
| 24.02.2021 | 23,69 | 24,94 | 23,69 | 24,40 | 2,98% | 608,00 |
| 23.02.2021 | 24,68 | 24,69 | 23,59 | 23,69 | -4,05% | 4.954,00 |
| 22.02.2021 | 24,81 | 24,87 | 24,43 | 24,69 | -0,70% | 1.075,00 |
| 19.02.2021 | 24,57 | 25,00 | 24,40 | 24,87 | 1,91% | 2.195,00 |
| 18.02.2021 | 24,30 | 24,66 | 24,30 | 24,40 | 0,41% | 288,00 |
| 17.02.2021 | 24,72 | 24,72 | 24,23 | 24,30 | -1,46% | 181,00 |
| 16.02.2021 | 24,35 | 24,75 | 24,31 | 24,66 | 1,29% | 943,00 |
| 15.02.2021 | 24,32 | 24,44 | 24,28 | 24,35 | 0,29% | 181,00 |
| 12.02.2021 | 24,07 | 24,30 | 23,95 | 24,28 | 0,71% | 2.281,00 |
| 11.02.2021 | 24,11 | 24,26 | 23,96 | 24,11 | 0,15% | 9.971,00 |
| 10.02.2021 | 24,25 | 24,50 | 23,88 | 24,07 | -0,54% | 1,00 |
| 09.02.2021 | 24,09 | 24,23 | 23,89 | 24,20 | 0,48% | 877,00 |
| 08.02.2021 | 23,92 | 24,34 | 23,92 | 24,09 | 0,61% | 995,00 |
| 05.02.2021 | 24,30 | 24,32 | 23,91 | 23,94 | -1,26% | 6.510,00 |
| 04.02.2021 | 25,66 | 25,91 | 24,02 | 24,25 | -4,57% | 1.981,00 |
| 03.02.2021 | 25,29 | 25,48 | 25,21 | 25,41 | 0,85% | 116,00 |
| 02.02.2021 | 24,71 | 25,24 | 24,71 | 25,19 | 1,94% | 1.595,00 |
| 01.02.2021 | 24,54 | 24,73 | 24,41 | 24,71 | 0,63% | 730,00 |
| 29.01.2021 | 24,69 | 24,78 | 24,28 | 24,56 | -0,81% | 2.756,00 |
| 28.01.2021 | 24,76 | 24,88 | 24,03 | 24,76 | 0,00% | 1.595,00 |
| 27.01.2021 | 24,82 | 24,94 | 24,38 | 24,76 | -0,36% | 30,00 |
| 26.01.2021 | 24,65 | 25,10 | 24,56 | 24,85 | 0,20% | 566,00 |
| 25.01.2021 | 24,87 | 25,10 | 24,58 | 24,80 | -0,10% | 1.846,00 |
| 22.01.2021 | 24,60 | 24,85 | 24,56 | 24,82 | 0,59% | 920,00 |
| 21.01.2021 | 24,49 | 24,84 | 24,49 | 24,68 | 0,37% | 632,00 |
| 20.01.2021 | 24,32 | 24,63 | 24,32 | 24,59 | 0,92% | 1.735,00 |
| 19.01.2021 | 24,28 | 24,51 | 24,21 | 24,36 | -0,02% | 656,00 |
| 18.01.2021 | 24,32 | 24,40 | 24,11 | 24,37 | 0,10% | 4.825,00 |
| 15.01.2021 | 25,15 | 25,16 | 24,31 | 24,34 | -3,12% | 3.071,00 |
| 14.01.2021 | 25,04 | 25,22 | 24,98 | 25,13 | 0,32% | 1.367,00 |
| 13.01.2021 | 24,91 | 25,14 | 24,82 | 25,05 | 0,56% | 2.723,00 |
| 12.01.2021 | 24,68 | 24,91 | 24,65 | 24,91 | 0,99% | 1.566,00 |
| 11.01.2021 | 24,71 | 24,81 | 24,47 | 24,66 | -0,40% | 1.490,00 |
| 08.01.2021 | 24,62 | 24,85 | 24,52 | 24,76 | 1,06% | 1.504,00 |
| 07.01.2021 | 24,26 | 24,54 | 23,98 | 24,50 | 1,58% | 2.740,00 |
| 06.01.2021 | 23,45 | 24,31 | 23,44 | 24,12 | 2,29% | 3.058,00 |
| 05.01.2021 | 23,14 | 23,62 | 23,07 | 23,58 | 2,03% | 1.711,00 |
| 04.01.2021 | 22,93 | 23,41 | 22,85 | 23,11 | 1,78% | 1.035,00 |
| 30.12.2020 | 22,86 | 22,92 | 22,69 | 22,71 | -0,66% | 230,00 |
| 29.12.2020 | 23,02 | 23,02 | 22,80 | 22,86 | -0,15% | 763,00 |
| 28.12.2020 | 22,54 | 22,93 | 22,50 | 22,89 | 1,53% | 3.900,00 |
| 23.12.2020 | 22,36 | 22,58 | 22,27 | 22,55 | 0,83% | 527,00 |
| 22.12.2020 | 22,20 | 22,43 | 22,19 | 22,36 | 0,04% | 531,00 |
| 21.12.2020 | 22,27 | 22,38 | 21,93 | 22,35 | 0,40% | 1.806,00 |
| 18.12.2020 | 22,28 | 22,51 | 22,09 | 22,26 | -0,07% | 45,00 |