Börse:
26,500€
3,52%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
26,400€
Ask:
26,600€
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 25,90 | 26,50 | 25,70 | 26,50 | 2,32% | - |
| 06.07.2022 | 25,70 | 26,10 | 25,10 | 25,90 | 0,78% | 1.000,00 |
| 05.07.2022 | 25,70 | 26,10 | 25,10 | 25,70 | 0,78% | - |
| 04.07.2022 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 01.07.2022 | 25,40 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 30.06.2022 | 25,70 | 25,90 | 25,10 | 25,50 | -0,78% | - |
| 29.06.2022 | 25,50 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 28.06.2022 | 25,60 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 27.06.2022 | 25,20 | 25,90 | 25,20 | 25,70 | 1,58% | - |
| 24.06.2022 | 24,90 | 25,50 | 24,70 | 25,30 | 1,61% | - |
| 23.06.2022 | 24,90 | 25,00 | 24,50 | 24,90 | 0,00% | - |
| 22.06.2022 | 25,40 | 25,60 | 24,70 | 24,90 | -1,58% | - |
| 21.06.2022 | 24,90 | 25,80 | 24,90 | 25,30 | 2,02% | 8.000,00 |
| 20.06.2022 | 25,30 | 25,70 | 24,80 | 24,80 | -1,98% | - |
| 17.06.2022 | 26,00 | 26,40 | 25,30 | 25,30 | -2,32% | - |
| 16.06.2022 | 26,90 | 27,10 | 25,70 | 25,90 | -3,72% | - |
| 15.06.2022 | 26,20 | 27,30 | 26,20 | 26,90 | 1,51% | - |
| 14.06.2022 | 26,60 | 27,10 | 26,20 | 26,50 | -0,75% | 550,00 |
| 13.06.2022 | 27,90 | 27,90 | 26,70 | 26,70 | -3,61% | 120,00 |
| 10.06.2022 | 28,00 | 28,30 | 27,70 | 27,70 | -1,42% | - |
| 09.06.2022 | 28,70 | 28,80 | 28,10 | 28,10 | -1,40% | - |
| 08.06.2022 | 29,50 | 29,50 | 28,50 | 28,50 | -3,39% | - |
| 07.06.2022 | 29,40 | 29,50 | 29,10 | 29,50 | 0,00% | - |
| 06.06.2022 | 29,50 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 03.06.2022 | 29,70 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 02.06.2022 | 28,70 | 29,70 | 28,70 | 29,70 | 3,48% | - |
| 01.06.2022 | 28,90 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 31.05.2022 | 28,90 | 29,10 | 28,50 | 28,90 | 0,00% | - |
| 30.05.2022 | 28,70 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 27.05.2022 | 28,20 | 28,80 | 28,20 | 28,70 | 1,41% | - |
| 26.05.2022 | 27,90 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 25.05.2022 | 28,00 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 24.05.2022 | 28,10 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 23.05.2022 | 27,90 | 28,40 | 27,70 | 28,10 | 0,72% | - |
| 20.05.2022 | 27,90 | 28,30 | 27,50 | 27,90 | 0,72% | - |
| 19.05.2022 | 27,50 | 28,10 | 27,30 | 27,70 | 0,73% | - |
| 18.05.2022 | 27,90 | 28,10 | 27,50 | 27,50 | -0,72% | 301,00 |
| 17.05.2022 | 27,30 | 27,90 | 27,10 | 27,70 | 1,47% | - |
| 16.05.2022 | 27,70 | 27,80 | 27,10 | 27,30 | -1,44% | - |
| 13.05.2022 | 27,00 | 27,70 | 27,00 | 27,70 | 2,21% | 123,00 |
| 12.05.2022 | 26,70 | 27,30 | 26,30 | 27,10 | 1,50% | - |
| 11.05.2022 | 27,10 | 27,50 | 26,70 | 26,70 | -1,48% | - |
| 10.05.2022 | 26,50 | 27,50 | 26,50 | 27,10 | 2,26% | 2.000,00 |
| 09.05.2022 | 27,60 | 27,70 | 26,30 | 26,50 | -3,64% | - |
| 06.05.2022 | 28,10 | 28,30 | 27,10 | 27,50 | -2,14% | - |
| 05.05.2022 | 28,90 | 29,10 | 27,70 | 28,10 | -2,09% | - |
| 04.05.2022 | 28,20 | 28,90 | 27,90 | 28,70 | 1,41% | - |
| 03.05.2022 | 28,00 | 28,70 | 27,90 | 28,30 | 0,71% | - |
| 02.05.2022 | 28,50 | 28,70 | 27,70 | 28,10 | -0,71% | - |
| 29.04.2022 | 28,70 | 29,30 | 28,30 | 28,30 | -1,39% | - |
| 28.04.2022 | 28,30 | 28,90 | 28,10 | 28,70 | 2,14% | - |
| 27.04.2022 | 28,10 | 28,50 | 27,90 | 28,10 | 0,72% | - |
| 26.04.2022 | 28,90 | 29,30 | 27,90 | 27,90 | -3,46% | - |
| 25.04.2022 | 29,10 | 29,30 | 28,50 | 28,90 | -0,69% | 1.110,00 |
| 22.04.2022 | 30,10 | 30,50 | 29,10 | 29,10 | -3,32% | - |
| 21.04.2022 | 29,30 | 31,10 | 29,30 | 30,10 | 2,73% | 500,00 |
| 20.04.2022 | 29,00 | 29,70 | 28,90 | 29,30 | 0,00% | - |
| 19.04.2022 | 28,60 | 29,30 | 28,50 | 29,30 | 2,81% | - |
| 14.04.2022 | 28,50 | 29,10 | 28,50 | 28,50 | -0,70% | - |
| 13.04.2022 | 28,30 | 28,80 | 28,30 | 28,70 | 1,41% | - |
| 12.04.2022 | 28,70 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 11.04.2022 | 29,00 | 29,50 | 28,70 | 28,70 | -2,05% | - |
| 08.04.2022 | 29,30 | 29,90 | 29,30 | 29,30 | 0,00% | - |
| 07.04.2022 | 29,10 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 06.04.2022 | 29,70 | 29,70 | 28,70 | 29,10 | -1,36% | - |
| 05.04.2022 | 29,90 | 30,30 | 29,50 | 29,50 | -1,99% | - |
| 04.04.2022 | 29,70 | 30,10 | 28,90 | 30,10 | 1,35% | - |
| 01.04.2022 | 29,30 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 31.03.2022 | 29,30 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 30.03.2022 | 30,70 | 30,70 | 29,10 | 29,30 | -4,56% | - |
| 29.03.2022 | 30,40 | 30,70 | 29,90 | 30,70 | 0,66% | 100,00 |
| 28.03.2022 | 31,70 | 31,70 | 30,10 | 30,50 | -4,09% | - |
| 25.03.2022 | 31,20 | 32,00 | 30,90 | 31,80 | -0,31% | - |
| 24.03.2022 | 31,70 | 32,20 | 31,30 | 31,90 | 0,63% | - |
| 23.03.2022 | 32,10 | 32,10 | 31,20 | 31,70 | -0,63% | - |
| 22.03.2022 | 31,90 | 32,20 | 31,70 | 31,90 | 0,63% | - |
| 21.03.2022 | 32,10 | 32,20 | 31,50 | 31,70 | -1,25% | - |
| 18.03.2022 | 31,90 | 32,40 | 31,50 | 32,10 | 1,26% | - |
| 17.03.2022 | 31,30 | 32,00 | 31,10 | 31,70 | 1,93% | - |
| 16.03.2022 | 30,30 | 31,50 | 30,30 | 31,10 | 2,98% | 1.125,00 |
| 15.03.2022 | 30,00 | 30,80 | 29,50 | 30,20 | -0,98% | 972,00 |
| 14.03.2022 | 29,70 | 30,90 | 29,70 | 30,50 | 2,01% | - |
| 11.03.2022 | 29,90 | 30,50 | 29,70 | 29,90 | -0,66% | 198,00 |
| 10.03.2022 | 30,10 | 30,30 | 29,50 | 30,10 | 0,00% | - |
| 09.03.2022 | 29,30 | 30,30 | 29,20 | 30,10 | 2,73% | 88,00 |
| 08.03.2022 | 28,10 | 29,90 | 28,10 | 29,30 | 4,27% | 1.000,00 |
| 07.03.2022 | 29,10 | 29,10 | 27,50 | 28,10 | -2,77% | - |
| 04.03.2022 | 30,10 | 30,20 | 28,70 | 28,90 | -3,34% | 120,00 |
| 03.03.2022 | 30,10 | 30,50 | 29,90 | 29,90 | 0,00% | - |
| 02.03.2022 | 29,60 | 30,30 | 28,90 | 29,90 | 0,67% | - |
| 01.03.2022 | 29,90 | 30,60 | 29,40 | 29,70 | -1,00% | - |
| 28.02.2022 | 30,10 | 30,30 | 29,10 | 30,00 | 0,33% | - |
| 25.02.2022 | 29,50 | 30,00 | 29,10 | 29,90 | 1,36% | - |
| 24.02.2022 | 29,40 | 29,60 | 27,80 | 29,50 | 1,03% | - |
| 23.02.2022 | 29,80 | 30,40 | 29,20 | 29,20 | -2,34% | 122,00 |
| 22.02.2022 | 29,90 | 30,20 | 29,10 | 29,90 | 0,00% | - |
| 21.02.2022 | 30,30 | 30,50 | 29,50 | 29,90 | -1,32% | - |
| 18.02.2022 | 30,30 | 30,80 | 30,20 | 30,30 | 0,00% | 88,00 |
| 17.02.2022 | 31,00 | 31,10 | 30,20 | 30,30 | -2,57% | - |
| 16.02.2022 | 30,70 | 31,10 | 30,60 | 31,10 | 1,30% | - |