Börse:
30,383€
-2,76%
Echtzeit-Aktienkurs ABB LTD. NA SF 0,12
Bid:
30,210€
Ask:
30,555€
Aktienkurse zur ABB LTD. NA SF 0,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 31,26 | 31,32 | 30,21 | 30,40 | -2,71% | 3.245,00 |
| 16.09.2021 | 31,02 | 31,25 | 30,89 | 31,25 | 0,56% | 131,00 |
| 15.09.2021 | 31,24 | 31,28 | 30,82 | 31,07 | -0,46% | 767,00 |
| 14.09.2021 | 31,20 | 31,30 | 30,97 | 31,22 | 0,08% | 1.060,00 |
| 13.09.2021 | 31,12 | 31,40 | 31,02 | 31,19 | 0,46% | 335,00 |
| 10.09.2021 | 31,00 | 31,31 | 30,95 | 31,05 | 0,62% | 170,00 |
| 09.09.2021 | 30,76 | 31,16 | 30,73 | 30,86 | -0,10% | 1.395,00 |
| 08.09.2021 | 31,40 | 31,41 | 30,59 | 30,89 | -1,56% | 1.453,00 |
| 07.09.2021 | 31,75 | 31,77 | 31,22 | 31,38 | -1,24% | 1.841,00 |
| 06.09.2021 | 31,63 | 31,82 | 31,56 | 31,77 | 0,45% | 365,00 |
| 03.09.2021 | 31,68 | 31,74 | 31,45 | 31,63 | -0,01% | 335,00 |
| 02.09.2021 | 31,26 | 31,64 | 31,24 | 31,63 | 1,12% | 2.598,00 |
| 01.09.2021 | 31,54 | 31,61 | 31,12 | 31,28 | -0,58% | 250,00 |
| 31.08.2021 | 31,85 | 31,97 | 31,32 | 31,47 | -1,09% | 690,00 |
| 30.08.2021 | 31,91 | 31,91 | 0,00 | 31,81 | -0,30% | 139,00 |
| 27.08.2021 | 31,83 | 31,95 | 31,76 | 31,91 | 0,35% | 1.390,00 |
| 26.08.2021 | 31,77 | 31,87 | 31,50 | 31,80 | -0,06% | 509,00 |
| 25.08.2021 | 32,31 | 32,33 | 31,67 | 31,81 | -1,56% | 1.264,00 |
| 24.08.2021 | 32,44 | 32,49 | 32,14 | 32,32 | -0,22% | 1.259,00 |
| 23.08.2021 | 32,43 | 32,53 | 32,03 | 32,39 | 0,25% | 2.338,00 |
| 20.08.2021 | 32,09 | 32,32 | 31,67 | 32,31 | 0,40% | 1.510,00 |
| 19.08.2021 | 32,15 | 32,29 | 31,63 | 32,18 | -0,25% | 811,00 |
| 18.08.2021 | 32,23 | 32,46 | 32,12 | 32,26 | 0,31% | 230,00 |
| 17.08.2021 | 32,28 | 32,29 | 31,84 | 32,16 | -0,66% | 427,00 |
| 16.08.2021 | 32,01 | 32,38 | 31,90 | 32,38 | 0,86% | 591,00 |
| 13.08.2021 | 32,00 | 32,10 | 31,84 | 32,10 | 0,30% | 279,00 |
| 12.08.2021 | 31,47 | 32,01 | 31,44 | 32,01 | 0,99% | 402,00 |
| 11.08.2021 | 31,64 | 31,89 | 31,52 | 31,69 | 0,12% | 2.170,00 |
| 10.08.2021 | 31,28 | 31,66 | 31,27 | 31,65 | 1,14% | 970,00 |
| 09.08.2021 | 31,44 | 31,45 | 31,20 | 31,30 | -0,59% | 1.144,00 |
| 06.08.2021 | 31,60 | 31,65 | 31,38 | 31,48 | -0,30% | 108,00 |
| 05.08.2021 | 31,56 | 31,58 | 31,25 | 31,58 | 0,16% | 520,00 |
| 04.08.2021 | 31,29 | 31,57 | 31,04 | 31,53 | 0,81% | 542,00 |
| 03.08.2021 | 30,76 | 31,27 | 30,54 | 31,27 | 1,90% | 3.240,00 |
| 02.08.2021 | 30,95 | 31,08 | 30,63 | 30,69 | -0,53% | 1.089,00 |
| 30.07.2021 | 31,01 | 31,14 | 30,59 | 30,86 | -0,96% | 834,00 |
| 29.07.2021 | 31,17 | 31,26 | 30,97 | 31,16 | -0,09% | 2.835,00 |
| 28.07.2021 | 31,31 | 31,31 | 30,91 | 31,18 | -0,38% | 1.531,00 |
| 27.07.2021 | 31,30 | 31,31 | 30,79 | 31,30 | -0,14% | 1.970,00 |
| 26.07.2021 | 31,16 | 31,35 | 31,02 | 31,34 | 0,29% | 945,00 |
| 23.07.2021 | 30,82 | 31,31 | 30,65 | 31,25 | 1,49% | 860,00 |
| 22.07.2021 | 31,28 | 31,53 | 30,25 | 30,79 | 1,37% | 3.326,00 |
| 21.07.2021 | 29,84 | 30,38 | 29,64 | 30,38 | 1,72% | 1.047,00 |
| 20.07.2021 | 29,36 | 29,88 | 29,28 | 29,86 | 1,90% | 939,00 |
| 19.07.2021 | 30,15 | 30,15 | 28,95 | 29,31 | -2,15% | 1.074,00 |
| 16.07.2021 | 30,38 | 30,40 | 29,70 | 29,95 | -1,04% | 177,00 |
| 15.07.2021 | 30,33 | 30,34 | 29,96 | 30,27 | -0,26% | 465,00 |
| 14.07.2021 | 30,37 | 30,38 | 30,02 | 30,34 | -0,18% | 915,00 |
| 13.07.2021 | 30,38 | 30,42 | 30,08 | 30,40 | 0,06% | 406,00 |
| 12.07.2021 | 30,43 | 30,47 | 29,99 | 30,38 | -0,22% | 268,00 |
| 09.07.2021 | 29,93 | 30,46 | 29,69 | 30,45 | 1,97% | 928,00 |
| 08.07.2021 | 29,84 | 29,91 | 29,30 | 29,86 | -0,15% | 924,00 |
| 07.07.2021 | 29,35 | 29,91 | 29,23 | 29,91 | 1,96% | 826,00 |
| 06.07.2021 | 29,26 | 29,36 | 28,98 | 29,33 | 0,20% | 621,00 |
| 05.07.2021 | 29,15 | 29,27 | 28,79 | 29,27 | 0,36% | 1.131,00 |
| 02.07.2021 | 28,73 | 29,33 | 28,70 | 29,17 | 1,51% | 3.212,00 |
| 01.07.2021 | 28,81 | 28,83 | 28,35 | 28,73 | -0,16% | 483,00 |
| 30.06.2021 | 29,04 | 29,04 | 28,46 | 28,78 | -0,96% | 1.303,00 |
| 29.06.2021 | 28,77 | 29,18 | 28,65 | 29,06 | 0,97% | 1.992,00 |
| 28.06.2021 | 29,01 | 29,01 | 28,58 | 28,78 | -0,80% | 1.715,00 |
| 25.06.2021 | 28,82 | 29,01 | 28,72 | 29,01 | 0,82% | 191,00 |
| 24.06.2021 | 28,36 | 28,77 | 28,18 | 28,77 | 1,56% | 594,00 |
| 23.06.2021 | 28,57 | 28,57 | 28,24 | 28,33 | -0,70% | 886,00 |
| 22.06.2021 | 28,34 | 28,55 | 28,01 | 28,53 | 0,74% | 167,00 |
| 21.06.2021 | 27,62 | 28,33 | 27,38 | 28,32 | 1,85% | 1.152,00 |
| 18.06.2021 | 28,16 | 28,36 | 27,68 | 27,81 | -1,39% | 648,00 |
| 17.06.2021 | 28,30 | 28,36 | 28,00 | 28,20 | -0,55% | 290,00 |
| 16.06.2021 | 28,79 | 28,80 | 28,25 | 28,35 | -1,50% | 686,00 |
| 15.06.2021 | 28,61 | 28,87 | 28,40 | 28,79 | 0,78% | 2.831,00 |
| 14.06.2021 | 28,55 | 28,63 | 28,33 | 28,56 | 0,01% | 328,00 |
| 11.06.2021 | 28,45 | 28,60 | 28,24 | 28,56 | 0,40% | 394,00 |
| 10.06.2021 | 28,57 | 28,58 | 28,28 | 28,45 | -0,31% | 238,00 |
| 09.06.2021 | 28,81 | 28,81 | 28,38 | 28,53 | -1,02% | 200,00 |
| 08.06.2021 | 28,87 | 28,89 | 28,66 | 28,83 | -0,28% | 228,00 |
| 07.06.2021 | 28,83 | 29,05 | 28,74 | 28,91 | 0,10% | 455,00 |
| 04.06.2021 | 28,67 | 28,88 | 28,52 | 28,88 | 0,68% | 1.697,00 |
| 03.06.2021 | 28,65 | 28,69 | 28,21 | 28,68 | 0,17% | 5,00 |
| 02.06.2021 | 28,45 | 28,63 | 28,15 | 28,63 | 0,68% | 531,00 |
| 01.06.2021 | 28,08 | 28,48 | 27,99 | 28,44 | 1,47% | 253,00 |
| 31.05.2021 | 28,01 | 28,11 | 27,94 | 28,03 | -0,05% | 580,00 |
| 28.05.2021 | 27,99 | 28,19 | 27,89 | 28,04 | 0,34% | 1.062,00 |
| 27.05.2021 | 27,61 | 27,96 | 27,47 | 27,95 | 1,24% | 327,00 |
| 26.05.2021 | 27,60 | 27,61 | 27,35 | 27,61 | 0,25% | 629,00 |
| 25.05.2021 | 27,86 | 28,06 | 27,42 | 27,54 | -1,73% | 551,00 |
| 24.05.2021 | 27,57 | 28,06 | 27,57 | 28,02 | 1,72% | 748,00 |
| 21.05.2021 | 27,30 | 27,63 | 27,17 | 27,55 | 1,00% | 645,00 |
| 20.05.2021 | 27,12 | 27,31 | 26,78 | 27,28 | 0,79% | 640,00 |
| 19.05.2021 | 27,61 | 27,74 | 0,00 | 27,06 | -2,21% | 2.563,00 |
| 18.05.2021 | 28,06 | 28,11 | 27,65 | 27,68 | -1,08% | 398,00 |
| 17.05.2021 | 28,13 | 28,14 | 27,72 | 27,98 | -0,73% | 640,00 |
| 14.05.2021 | 27,45 | 28,19 | 27,33 | 28,18 | 2,85% | 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 |