45,835€
-0,12%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,51 | 45,89 | 45,51 | 45,84 | -0,12% | - |
| 25.04.2024 | 45,42 | 45,95 | 45,10 | 45,89 | 1,05% | - |
| 24.04.2024 | 45,67 | 46,13 | 45,36 | 45,42 | -0,66% | 11,00 |
| 23.04.2024 | 45,45 | 45,80 | 45,27 | 45,72 | 0,47% | - |
| 22.04.2024 | 46,00 | 46,44 | 45,32 | 45,51 | -1,08% | 13,00 |
| 19.04.2024 | 45,54 | 46,11 | 44,77 | 46,00 | 1,02% | 2,00 |
| 18.04.2024 | 42,97 | 45,69 | 42,97 | 45,54 | 5,98% | 10,00 |
| 17.04.2024 | 42,74 | 43,30 | 42,59 | 42,97 | 0,52% | 2,00 |
| 16.04.2024 | 43,36 | 43,36 | 42,57 | 42,74 | -1,29% | 11,00 |
| 15.04.2024 | 43,12 | 43,90 | 42,84 | 43,30 | 0,55% | - |
| 12.04.2024 | 43,16 | 43,82 | 43,01 | 43,07 | -0,22% | - |
| 11.04.2024 | 43,19 | 43,45 | 42,56 | 43,16 | 0,05% | - |
| 10.04.2024 | 42,95 | 43,27 | 42,49 | 43,14 | 0,56% | - |
| 09.04.2024 | 42,83 | 43,18 | 42,58 | 42,90 | 0,15% | - |
| 08.04.2024 | 42,77 | 43,16 | 42,72 | 42,83 | 0,15% | 3,00 |
| 05.04.2024 | 42,72 | 42,88 | 42,16 | 42,77 | -0,01% | - |
| 04.04.2024 | 42,84 | 43,02 | 42,63 | 42,77 | -0,26% | - |
| 03.04.2024 | 42,72 | 42,91 | 42,52 | 42,89 | 0,20% | - |
| 02.04.2024 | 43,10 | 43,30 | 42,50 | 42,80 | -0,70% | 27,00 |
| 28.03.2024 | 43,00 | 43,30 | 42,80 | 43,10 | 0,23% | - |
| 27.03.2024 | 43,10 | 43,30 | 42,10 | 43,00 | -0,23% | 3,00 |
| 26.03.2024 | 42,90 | 43,30 | 42,70 | 43,10 | 0,47% | 48,00 |
| 25.03.2024 | 43,10 | 44,10 | 42,70 | 42,90 | -2,72% | 13,00 |
| 22.03.2024 | 44,10 | 44,20 | 43,40 | 44,10 | 0,00% | 57,00 |
| 21.03.2024 | 43,60 | 44,30 | 43,30 | 44,10 | 1,15% | 6,00 |
| 20.03.2024 | 43,50 | 44,10 | 43,30 | 43,60 | 0,23% | 5,00 |
| 19.03.2024 | 43,70 | 44,20 | 42,80 | 43,50 | -0,91% | 11,00 |
| 18.03.2024 | 44,00 | 44,20 | 43,70 | 43,90 | -0,23% | 16,00 |
| 15.03.2024 | 44,00 | 44,80 | 43,60 | 44,00 | 0,00% | 91,00 |
| 14.03.2024 | 43,70 | 44,40 | 43,70 | 44,00 | 0,69% | 2,00 |
| 13.03.2024 | 43,20 | 43,80 | 43,20 | 43,70 | 1,16% | - |
| 12.03.2024 | 42,80 | 43,40 | 42,40 | 43,20 | 1,41% | 21,00 |
| 11.03.2024 | 42,70 | 42,70 | 42,00 | 42,60 | -0,23% | - |
| 08.03.2024 | 42,50 | 42,90 | 42,40 | 42,70 | 0,47% | - |
| 07.03.2024 | 42,10 | 42,70 | 41,90 | 42,50 | 0,95% | 2,00 |
| 06.03.2024 | 42,20 | 42,30 | 41,80 | 42,10 | 0,24% | 3,00 |
| 05.03.2024 | 42,30 | 42,60 | 41,90 | 42,00 | -0,71% | 3,00 |
| 04.03.2024 | 42,40 | 42,70 | 42,20 | 42,30 | -0,24% | 22,00 |
| 01.03.2024 | 42,80 | 42,90 | 42,30 | 42,40 | -0,47% | 6,00 |
| 29.02.2024 | 42,30 | 42,80 | 42,30 | 42,60 | 1,19% | 2,00 |
| 28.02.2024 | 42,10 | 42,40 | 42,10 | 42,10 | -0,47% | 22,00 |
| 27.02.2024 | 42,20 | 42,40 | 42,00 | 42,30 | 0,24% | 81,00 |
| 26.02.2024 | 42,50 | 42,50 | 42,10 | 42,20 | -0,24% | 5,00 |
| 23.02.2024 | 42,80 | 42,80 | 41,20 | 42,30 | -1,17% | 62,00 |
| 22.02.2024 | 42,10 | 42,90 | 42,10 | 42,80 | 1,18% | - |
| 21.02.2024 | 42,20 | 42,30 | 41,80 | 42,30 | 0,24% | 12,00 |
| 20.02.2024 | 42,10 | 42,20 | 41,90 | 42,20 | 0,24% | 8,00 |
| 19.02.2024 | 42,10 | 42,30 | 41,70 | 42,10 | 0,00% | 11,00 |
| 16.02.2024 | 41,60 | 42,30 | 41,60 | 42,10 | 1,20% | 19,00 |
| 15.02.2024 | 41,00 | 41,70 | 41,00 | 41,60 | 1,46% | 15,00 |
| 14.02.2024 | 40,00 | 41,10 | 40,00 | 41,00 | 2,50% | - |
| 13.02.2024 | 40,70 | 40,70 | 39,70 | 40,00 | -1,72% | 19,00 |
| 12.02.2024 | 40,50 | 40,80 | 40,40 | 40,70 | 0,49% | 26,00 |
| 09.02.2024 | 40,50 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 08.02.2024 | 40,40 | 40,70 | 40,30 | 40,50 | 0,25% | 62,00 |
| 07.02.2024 | 40,30 | 40,60 | 40,10 | 40,40 | 0,75% | 11,00 |
| 06.02.2024 | 39,90 | 40,40 | 39,60 | 40,10 | 1,01% | 9,00 |
| 05.02.2024 | 40,50 | 40,50 | 39,70 | 39,70 | -1,98% | 2,00 |
| 02.02.2024 | 40,30 | 40,70 | 39,90 | 40,50 | 0,50% | 2,00 |
| 01.02.2024 | 39,30 | 40,50 | 39,20 | 40,30 | 2,54% | 15,00 |
| 31.01.2024 | 39,70 | 40,20 | 39,30 | 39,30 | -1,01% | 20,00 |
| 30.01.2024 | 39,70 | 40,00 | 39,60 | 39,70 | 0,00% | 4,00 |
| 29.01.2024 | 39,00 | 39,70 | 39,00 | 39,70 | 1,28% | 14,00 |
| 26.01.2024 | 38,70 | 39,20 | 38,60 | 39,20 | 0,77% | 10,00 |
| 25.01.2024 | 38,30 | 39,00 | 38,30 | 38,90 | 1,04% | 32,00 |
| 24.01.2024 | 38,40 | 38,60 | 38,20 | 38,50 | 0,79% | - |
| 23.01.2024 | 38,30 | 38,60 | 38,00 | 38,20 | -0,26% | - |
| 22.01.2024 | 37,20 | 38,40 | 37,20 | 38,30 | 2,41% | 7,00 |
| 19.01.2024 | 38,90 | 38,90 | 37,10 | 37,40 | -3,86% | - |
| 18.01.2024 | 38,30 | 38,90 | 38,10 | 38,90 | 1,57% | 2,00 |
| 17.01.2024 | 38,50 | 38,50 | 38,10 | 38,30 | -1,03% | 2,00 |
| 16.01.2024 | 38,80 | 39,00 | 38,40 | 38,70 | -0,26% | 2,00 |
| 15.01.2024 | 39,10 | 39,30 | 38,80 | 38,80 | -0,77% | 8,00 |
| 12.01.2024 | 38,70 | 39,40 | 38,70 | 39,10 | 1,03% | - |
| 11.01.2024 | 38,90 | 39,40 | 38,60 | 38,70 | -0,51% | - |
| 10.01.2024 | 38,90 | 39,20 | 38,70 | 38,90 | 0,00% | - |
| 09.01.2024 | 39,00 | 39,00 | 38,80 | 38,90 | -0,26% | - |
| 08.01.2024 | 38,60 | 39,10 | 38,20 | 39,00 | 1,04% | - |
| 05.01.2024 | 39,00 | 39,00 | 38,40 | 38,60 | -1,53% | - |
| 04.01.2024 | 38,80 | 39,20 | 38,70 | 39,20 | 1,03% | 20,00 |
| 03.01.2024 | 40,20 | 40,30 | 38,60 | 38,80 | -3,72% | - |
| 02.01.2024 | 40,40 | 40,80 | 39,80 | 40,30 | 0,00% | - |
| 29.12.2023 | 39,90 | 40,30 | 39,80 | 40,30 | 1,00% | - |
| 28.12.2023 | 39,90 | 40,00 | 39,70 | 39,90 | 0,50% | - |
| 27.12.2023 | 39,50 | 39,70 | 39,40 | 39,70 | 0,51% | - |
| 22.12.2023 | 39,50 | 39,70 | 39,30 | 39,50 | 0,00% | - |
| 21.12.2023 | 39,80 | 39,80 | 39,40 | 39,50 | -0,25% | 5,00 |
| 20.12.2023 | 39,70 | 39,90 | 39,60 | 39,60 | -0,25% | - |
| 19.12.2023 | 39,60 | 39,80 | 39,40 | 39,70 | 0,25% | - |
| 18.12.2023 | 40,00 | 40,00 | 39,40 | 39,60 | -0,50% | - |
| 15.12.2023 | 39,40 | 40,00 | 39,40 | 39,80 | 1,53% | 33,00 |
| 14.12.2023 | 39,30 | 39,60 | 39,10 | 39,20 | -0,25% | - |
| 13.12.2023 | 39,10 | 39,60 | 38,90 | 39,30 | 0,77% | - |
| 12.12.2023 | 39,00 | 39,20 | 38,80 | 39,00 | 0,00% | - |
| 11.12.2023 | 38,00 | 39,10 | 38,00 | 39,00 | 2,63% | - |
| 08.12.2023 | 37,60 | 38,20 | 37,50 | 38,00 | 1,33% | 37,00 |
| 07.12.2023 | 37,60 | 37,80 | 37,40 | 37,50 | -0,27% | - |
| 06.12.2023 | 37,40 | 37,90 | 37,40 | 37,60 | 0,53% | - |
| 05.12.2023 | 36,90 | 37,50 | 36,80 | 37,40 | 1,63% | - |
| 04.12.2023 | 37,10 | 37,20 | 36,60 | 36,80 | -1,08% | 19,00 |