45,560€
0,20%
Echtzeit-Aktienkurs ABB Ltd.
Bid:
Ask:
Aktienkurse zur ABB Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 45,45 | 45,74 | 45,27 | 45,57 | 0,22% | 225,00 |
| 22.04.2024 | 46,00 | 46,31 | 45,32 | 45,47 | -1,15% | 1.058,00 |
| 19.04.2024 | 45,53 | 46,11 | 44,95 | 46,00 | 1,03% | 1.521,00 |
| 18.04.2024 | 42,97 | 45,69 | 42,97 | 45,53 | 5,97% | 6.111,00 |
| 17.04.2024 | 42,74 | 43,30 | 42,68 | 42,97 | 0,53% | 192,00 |
| 16.04.2024 | 43,36 | 43,36 | 42,57 | 42,74 | -1,37% | 1.171,00 |
| 15.04.2024 | 43,12 | 43,90 | 42,84 | 43,34 | 0,56% | 796,00 |
| 12.04.2024 | 43,16 | 43,82 | 43,01 | 43,10 | -0,15% | 692,00 |
| 11.04.2024 | 43,19 | 43,45 | 42,56 | 43,16 | -0,02% | 188,00 |
| 10.04.2024 | 42,85 | 43,27 | 42,49 | 43,17 | 0,71% | 376,00 |
| 09.04.2024 | 42,83 | 43,18 | 42,58 | 42,87 | 0,08% | 306,00 |
| 08.04.2024 | 42,77 | 43,16 | 42,73 | 42,83 | 0,14% | 119,00 |
| 05.04.2024 | 42,80 | 42,85 | 42,16 | 42,77 | -0,07% | 427,00 |
| 04.04.2024 | 42,84 | 43,02 | 42,63 | 42,80 | -0,13% | 1.200,00 |
| 03.04.2024 | 42,72 | 42,91 | 42,52 | 42,86 | 0,32% | 593,00 |
| 02.04.2024 | 43,14 | 43,40 | 42,59 | 42,72 | -0,97% | 438,00 |
| 28.03.2024 | 42,92 | 43,21 | 42,82 | 43,14 | 0,52% | 281,00 |
| 27.03.2024 | 43,16 | 43,25 | 42,19 | 42,92 | -0,52% | 483,00 |
| 26.03.2024 | 42,87 | 43,26 | 42,76 | 43,14 | 0,63% | 241,00 |
| 25.03.2024 | 43,16 | 44,06 | 42,79 | 42,87 | -2,75% | 1.244,00 |
| 22.03.2024 | 44,60 | 44,60 | 43,45 | 44,08 | -1,17% | 737,00 |
| 21.03.2024 | 43,69 | 44,60 | 43,37 | 44,60 | 2,09% | 530,00 |
| 20.03.2024 | 43,48 | 44,09 | 43,40 | 43,69 | 0,47% | 398,00 |
| 19.03.2024 | 43,79 | 44,15 | 42,88 | 43,48 | -0,81% | 1.031,00 |
| 18.03.2024 | 43,94 | 44,13 | 43,75 | 43,84 | -0,23% | 430,00 |
| 15.03.2024 | 43,97 | 44,29 | 43,55 | 43,94 | -0,07% | 102,00 |
| 14.03.2024 | 43,73 | 44,39 | 43,71 | 43,97 | 0,54% | 657,00 |
| 13.03.2024 | 43,27 | 43,80 | 43,25 | 43,73 | 1,06% | 1.892,00 |
| 12.03.2024 | 42,65 | 43,29 | 42,46 | 43,27 | 1,45% | 342,00 |
| 11.03.2024 | 42,69 | 42,69 | 41,99 | 42,65 | -0,08% | 258,00 |
| 08.03.2024 | 42,51 | 42,85 | 42,47 | 42,69 | 0,41% | 461,00 |
| 07.03.2024 | 42,07 | 42,71 | 42,02 | 42,51 | 0,93% | 675,00 |
| 06.03.2024 | 42,06 | 42,23 | 41,80 | 42,12 | 0,24% | 305,00 |
| 05.03.2024 | 42,27 | 42,53 | 41,93 | 42,02 | -0,78% | 587,00 |
| 04.03.2024 | 42,49 | 42,62 | 42,21 | 42,35 | -0,28% | 1.439,00 |
| 01.03.2024 | 42,77 | 42,91 | 42,36 | 42,47 | -0,45% | 198,00 |
| 29.02.2024 | 42,27 | 42,74 | 42,25 | 42,66 | 1,02% | 880,00 |
| 28.02.2024 | 42,17 | 42,34 | 42,06 | 42,23 | 0,05% | 393,00 |
| 27.02.2024 | 42,18 | 42,37 | 41,92 | 42,21 | 0,07% | 558,00 |
| 26.02.2024 | 42,40 | 42,41 | 42,01 | 42,18 | -0,47% | 452,00 |
| 23.02.2024 | 42,77 | 42,77 | 41,22 | 42,38 | -0,84% | 1.789,00 |
| 22.02.2024 | 42,19 | 42,86 | 42,19 | 42,74 | 1,26% | 650,00 |
| 21.02.2024 | 42,17 | 42,32 | 41,90 | 42,21 | 0,11% | 812,00 |
| 20.02.2024 | 42,11 | 42,23 | 41,91 | 42,17 | 0,14% | 270,00 |
| 19.02.2024 | 42,18 | 42,20 | 41,68 | 42,11 | -0,17% | 2.791,00 |
| 16.02.2024 | 41,61 | 42,25 | 41,61 | 42,18 | 1,31% | 832,00 |
| 15.02.2024 | 41,01 | 41,69 | 41,01 | 41,63 | 1,47% | 1.523,00 |
| 14.02.2024 | 40,04 | 41,06 | 40,04 | 41,03 | 2,47% | 3.779,00 |
| 13.02.2024 | 40,72 | 40,72 | 39,77 | 40,04 | -1,63% | 1.205,00 |
| 12.02.2024 | 40,45 | 40,86 | 40,45 | 40,70 | 0,62% | 167,00 |
| 09.02.2024 | 40,46 | 40,62 | 40,33 | 40,45 | -0,01% | 411,00 |
| 08.02.2024 | 40,34 | 40,69 | 40,22 | 40,46 | 0,32% | 1.394,00 |
| 07.02.2024 | 40,21 | 40,51 | 40,07 | 40,33 | 0,35% | 351,00 |
| 06.02.2024 | 39,81 | 40,31 | 39,66 | 40,19 | 0,99% | 146,00 |
| 05.02.2024 | 40,53 | 40,53 | 39,69 | 39,79 | -1,73% | 1.067,00 |
| 02.02.2024 | 40,16 | 40,64 | 39,92 | 40,49 | 0,77% | 143,00 |
| 01.02.2024 | 39,38 | 40,49 | 39,11 | 40,18 | 2,03% | 762,00 |
| 31.01.2024 | 39,74 | 40,30 | 39,35 | 39,38 | -0,96% | 569,00 |
| 30.01.2024 | 39,66 | 40,03 | 39,64 | 39,76 | 0,26% | 180,00 |
| 29.01.2024 | 39,06 | 39,68 | 39,04 | 39,66 | 1,28% | 82,00 |
| 26.01.2024 | 38,69 | 39,21 | 38,61 | 39,16 | 0,85% | 105,00 |
| 25.01.2024 | 38,37 | 38,94 | 38,37 | 38,83 | 1,05% | 365,00 |
| 24.01.2024 | 38,32 | 38,51 | 38,14 | 38,42 | 0,81% | 720,00 |
| 23.01.2024 | 38,27 | 38,61 | 38,05 | 38,11 | -0,37% | 410,00 |
| 22.01.2024 | 37,26 | 38,42 | 37,26 | 38,25 | 2,62% | 207,00 |
| 19.01.2024 | 38,81 | 38,85 | 37,18 | 37,28 | -3,99% | 1.290,00 |
| 18.01.2024 | 38,24 | 38,84 | 38,20 | 38,83 | 1,54% | 188,00 |
| 17.01.2024 | 38,74 | 38,74 | 38,08 | 38,24 | -1,34% | 856,00 |
| 16.01.2024 | 38,88 | 38,91 | 38,46 | 38,76 | -0,32% | 57,00 |
| 15.01.2024 | 39,12 | 39,26 | 38,52 | 38,88 | -0,56% | 313,00 |
| 12.01.2024 | 38,78 | 39,31 | 38,76 | 39,10 | 0,88% | 581,00 |
| 11.01.2024 | 38,97 | 39,43 | 38,66 | 38,76 | -0,53% | 601,00 |
| 10.01.2024 | 38,87 | 39,12 | 38,82 | 38,97 | 0,14% | 253,00 |
| 09.01.2024 | 39,01 | 39,11 | 38,71 | 38,91 | -0,29% | 69,00 |
| 08.01.2024 | 38,54 | 39,05 | 38,00 | 39,03 | 1,01% | 1.904,00 |
| 05.01.2024 | 39,11 | 39,11 | 38,33 | 38,64 | -1,30% | 253,00 |
| 04.01.2024 | 38,76 | 39,22 | 38,76 | 39,15 | 0,94% | 2.681,00 |
| 03.01.2024 | 40,24 | 40,30 | 38,63 | 38,78 | -3,66% | 1.606,00 |
| 02.01.2024 | 40,28 | 40,48 | 39,53 | 40,26 | 0,11% | 364,00 |
| 29.12.2023 | 39,98 | 40,24 | 39,89 | 40,21 | 0,70% | 697,00 |
| 28.12.2023 | 39,78 | 40,09 | 39,74 | 39,93 | 0,53% | 917,00 |
| 27.12.2023 | 39,47 | 39,74 | 39,36 | 39,72 | 0,68% | 1.206,00 |
| 22.12.2023 | 39,52 | 39,67 | 39,44 | 39,45 | -0,16% | 424,00 |
| 21.12.2023 | 39,77 | 39,77 | 39,32 | 39,52 | -0,27% | 2.061,00 |
| 20.12.2023 | 39,78 | 39,90 | 39,58 | 39,62 | -0,35% | 1.282,00 |
| 19.12.2023 | 39,57 | 39,89 | 39,35 | 39,76 | 0,54% | 3.216,00 |
| 18.12.2023 | 39,95 | 39,95 | 39,45 | 39,55 | -0,91% | 3.715,00 |
| 15.12.2023 | 39,46 | 39,98 | 39,38 | 39,91 | 1,50% | 582,00 |
| 14.12.2023 | 39,34 | 39,65 | 39,11 | 39,32 | -0,04% | 656,00 |
| 13.12.2023 | 39,04 | 39,57 | 39,00 | 39,34 | 0,77% | 1.845,00 |
| 12.12.2023 | 39,08 | 39,24 | 38,83 | 39,04 | 0,06% | 1.149,00 |
| 11.12.2023 | 37,96 | 39,04 | 37,93 | 39,01 | 2,81% | 587,00 |
| 08.12.2023 | 37,59 | 38,13 | 37,57 | 37,95 | 1,00% | 7.332,00 |
| 07.12.2023 | 37,62 | 37,82 | 37,44 | 37,57 | -0,12% | 3.832,00 |
| 06.12.2023 | 37,48 | 37,82 | 37,36 | 37,62 | 0,51% | 1.899,00 |
| 05.12.2023 | 36,91 | 37,49 | 36,78 | 37,43 | 1,45% | 1.160,00 |
| 04.12.2023 | 37,12 | 37,16 | 36,62 | 36,89 | -0,77% | 600,00 |
| 01.12.2023 | 36,67 | 37,19 | 36,64 | 37,18 | 1,54% | 1.465,00 |
| 30.11.2023 | 35,53 | 36,67 | 35,50 | 36,61 | 3,20% | 4.921,00 |
| 29.11.2023 | 35,17 | 35,58 | 35,11 | 35,48 | 0,88% | 320,00 |