45,420€
1,05%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,45 | 46,33 | 44,95 | 46,19 | 1,52% | - |
| 18.04.2024 | 43,16 | 45,63 | 42,78 | 45,50 | 6,05% | 12,00 |
| 17.04.2024 | 42,90 | 43,29 | 42,76 | 42,90 | 0,27% | - |
| 16.04.2024 | 43,10 | 43,10 | 42,58 | 42,79 | -0,77% | 570,00 |
| 15.04.2024 | 42,76 | 43,88 | 42,71 | 43,12 | 0,55% | - |
| 12.04.2024 | 43,78 | 43,95 | 42,85 | 42,89 | 0,56% | 44,00 |
| 11.04.2024 | 43,63 | 43,88 | 42,57 | 42,65 | -1,13% | - |
| 10.04.2024 | 43,39 | 43,49 | 42,51 | 43,13 | 0,78% | - |
| 09.04.2024 | 42,78 | 43,17 | 42,56 | 42,80 | 0,05% | - |
| 08.04.2024 | 43,63 | 43,67 | 42,73 | 42,78 | 0,11% | 40,00 |
| 05.04.2024 | 42,90 | 42,91 | 42,16 | 42,73 | -0,18% | - |
| 04.04.2024 | 42,93 | 43,06 | 42,62 | 42,81 | 0,07% | - |
| 03.04.2024 | 42,49 | 42,88 | 42,46 | 42,78 | 0,66% | - |
| 02.04.2024 | 42,60 | 43,40 | 42,50 | 42,50 | -1,39% | - |
| 28.03.2024 | 42,80 | 43,20 | 42,80 | 43,10 | 0,70% | 35,00 |
| 27.03.2024 | 43,80 | 43,90 | 42,50 | 42,80 | -0,70% | 300,00 |
| 26.03.2024 | 42,20 | 43,60 | 42,20 | 43,10 | 0,94% | - |
| 25.03.2024 | 42,30 | 43,50 | 42,20 | 42,70 | -2,73% | 531,00 |
| 22.03.2024 | 42,80 | 44,10 | 42,80 | 43,90 | 0,46% | - |
| 21.03.2024 | 43,20 | 44,30 | 43,10 | 43,70 | 0,23% | - |
| 20.03.2024 | 42,50 | 44,10 | 42,50 | 43,60 | 0,69% | - |
| 19.03.2024 | 43,50 | 44,10 | 42,60 | 43,30 | -0,92% | - |
| 18.03.2024 | 43,60 | 44,10 | 43,50 | 43,70 | 7,64% | - |
| 15.03.2024 | 42,90 | 44,10 | 40,60 | 40,60 | -7,73% | - |
| 14.03.2024 | 44,50 | 44,60 | 43,70 | 44,00 | 0,69% | - |
| 13.03.2024 | 42,60 | 43,80 | 42,60 | 43,70 | 0,92% | - |
| 12.03.2024 | 42,40 | 43,40 | 42,30 | 43,30 | 1,64% | - |
| 11.03.2024 | 41,20 | 42,80 | 41,20 | 42,60 | 0,24% | - |
| 08.03.2024 | 42,10 | 42,90 | 42,10 | 42,50 | 0,00% | - |
| 07.03.2024 | 42,30 | 42,70 | 42,00 | 42,50 | 0,47% | - |
| 06.03.2024 | 41,70 | 42,30 | 41,70 | 42,30 | 0,95% | 105,00 |
| 05.03.2024 | 42,30 | 42,50 | 41,90 | 41,90 | -1,18% | - |
| 04.03.2024 | 43,20 | 43,20 | 42,20 | 42,40 | -0,47% | - |
| 01.03.2024 | 43,40 | 43,40 | 42,30 | 42,60 | 0,00% | - |
| 29.02.2024 | 42,20 | 42,70 | 42,20 | 42,60 | 0,71% | - |
| 28.02.2024 | 42,10 | 42,40 | 42,10 | 42,30 | 0,24% | - |
| 27.02.2024 | 42,10 | 42,30 | 41,90 | 42,20 | 0,00% | - |
| 26.02.2024 | 42,10 | 42,50 | 41,80 | 42,20 | -0,24% | - |
| 23.02.2024 | 42,40 | 42,50 | 41,20 | 42,30 | -1,17% | - |
| 22.02.2024 | 42,50 | 42,80 | 42,50 | 42,80 | 1,18% | - |
| 21.02.2024 | 41,60 | 42,30 | 41,60 | 42,30 | 0,48% | 126,00 |
| 20.02.2024 | 41,90 | 42,20 | 41,90 | 42,10 | 0,48% | - |
| 19.02.2024 | 42,00 | 42,10 | 41,70 | 41,90 | -0,24% | - |
| 16.02.2024 | 40,40 | 42,20 | 40,30 | 42,00 | 0,96% | - |
| 15.02.2024 | 38,60 | 41,70 | 38,60 | 41,60 | 1,46% | 30,00 |
| 14.02.2024 | 40,20 | 41,10 | 40,20 | 41,00 | 2,50% | - |
| 13.02.2024 | 40,30 | 40,70 | 39,70 | 40,00 | -1,72% | - |
| 12.02.2024 | 40,50 | 40,90 | 40,50 | 40,70 | 0,49% | - |
| 09.02.2024 | 39,90 | 40,70 | 39,60 | 40,50 | 0,50% | - |
| 08.02.2024 | 39,60 | 40,70 | 39,60 | 40,30 | 0,00% | - |
| 07.02.2024 | 39,30 | 40,50 | 39,30 | 40,30 | 0,50% | 150,00 |
| 06.02.2024 | 39,40 | 40,30 | 39,40 | 40,10 | 0,50% | - |
| 05.02.2024 | 39,40 | 40,40 | 39,40 | 39,90 | -1,48% | - |
| 02.02.2024 | 39,70 | 40,70 | 39,70 | 40,50 | 0,75% | 4.500,00 |
| 01.02.2024 | 39,00 | 40,50 | 39,00 | 40,20 | 2,29% | - |
| 31.01.2024 | 39,90 | 40,30 | 39,10 | 39,30 | -1,26% | - |
| 30.01.2024 | 37,80 | 40,00 | 37,80 | 39,80 | 0,25% | - |
| 29.01.2024 | 38,90 | 39,70 | 38,70 | 39,70 | 1,28% | 100,00 |
| 26.01.2024 | 38,40 | 39,40 | 38,40 | 39,20 | 0,77% | - |
| 25.01.2024 | 37,50 | 39,00 | 37,50 | 38,90 | 1,30% | - |
| 24.01.2024 | 38,90 | 38,90 | 38,10 | 38,40 | 0,79% | - |
| 23.01.2024 | 38,20 | 38,60 | 38,00 | 38,10 | -0,26% | - |
| 22.01.2024 | 38,40 | 38,50 | 37,60 | 38,20 | 2,14% | - |
| 19.01.2024 | 37,90 | 38,50 | 37,10 | 37,40 | -3,86% | - |
| 18.01.2024 | 38,00 | 38,90 | 37,70 | 38,90 | 1,57% | - |
| 17.01.2024 | 37,80 | 38,50 | 37,60 | 38,30 | -1,03% | - |
| 16.01.2024 | 39,20 | 39,20 | 38,50 | 38,70 | -1,78% | - |
| 15.01.2024 | 39,50 | 39,50 | 38,90 | 39,40 | 0,51% | - |
| 12.01.2024 | 39,20 | 39,30 | 38,90 | 39,20 | 0,77% | 1.750,00 |
| 11.01.2024 | 39,30 | 39,50 | 38,60 | 38,90 | 0,00% | - |
| 10.01.2024 | 39,20 | 39,20 | 38,80 | 38,90 | 0,26% | - |
| 09.01.2024 | 39,50 | 39,50 | 38,70 | 38,80 | -1,02% | - |
| 08.01.2024 | 39,10 | 39,30 | 38,50 | 39,20 | 1,55% | - |
| 05.01.2024 | 39,10 | 39,10 | 38,30 | 38,60 | -0,77% | - |
| 04.01.2024 | 39,10 | 39,20 | 38,70 | 38,90 | 0,52% | - |
| 03.01.2024 | 38,20 | 40,00 | 38,20 | 38,70 | -2,76% | - |
| 02.01.2024 | 39,80 | 40,10 | 39,60 | 39,80 | -1,00% | - |
| 29.12.2023 | 39,80 | 40,30 | 39,80 | 40,20 | 1,52% | - |
| 28.12.2023 | 39,40 | 40,10 | 39,40 | 39,60 | -0,50% | - |
| 27.12.2023 | 39,70 | 40,40 | 39,40 | 39,80 | 0,76% | - |
| 22.12.2023 | 38,20 | 39,70 | 38,20 | 39,50 | 0,00% | - |
| 21.12.2023 | 38,80 | 39,70 | 38,80 | 39,50 | 0,51% | - |
| 20.12.2023 | 38,80 | 39,90 | 38,80 | 39,30 | -1,50% | - |
| 19.12.2023 | 38,80 | 39,90 | 38,80 | 39,90 | 1,79% | - |
| 18.12.2023 | 39,40 | 39,90 | 39,20 | 39,20 | -1,26% | - |
| 15.12.2023 | 39,00 | 39,90 | 39,00 | 39,70 | 1,02% | - |
| 14.12.2023 | 38,30 | 39,70 | 38,20 | 39,30 | 0,26% | - |
| 13.12.2023 | 38,40 | 39,60 | 38,30 | 39,20 | 0,26% | 165,00 |
| 12.12.2023 | 37,00 | 39,30 | 37,00 | 39,10 | 0,00% | 100,00 |
| 11.12.2023 | 37,20 | 39,20 | 37,20 | 39,10 | 2,89% | - |
| 08.12.2023 | 36,90 | 38,10 | 36,90 | 38,00 | -0,52% | - |
| 07.12.2023 | 36,00 | 38,20 | 36,00 | 38,20 | 1,87% | - |
| 06.12.2023 | 37,60 | 37,80 | 37,30 | 37,50 | 1,90% | - |
| 05.12.2023 | 36,40 | 37,60 | 36,40 | 36,80 | -0,27% | - |
| 04.12.2023 | 37,20 | 37,40 | 36,60 | 36,90 | -0,81% | - |
| 01.12.2023 | 34,60 | 37,30 | 34,60 | 37,20 | 1,92% | - |
| 30.11.2023 | 35,30 | 36,70 | 35,30 | 36,50 | 2,82% | 2.000,00 |
| 29.11.2023 | 35,30 | 35,60 | 35,00 | 35,50 | 1,14% | - |
| 28.11.2023 | 35,00 | 35,20 | 34,70 | 35,10 | 0,00% | - |
| 27.11.2023 | 35,40 | 35,40 | 35,00 | 35,10 | -0,57% | 150,00 |