Börse:
29,419$
-0,98%
Echtzeit-Aktienkurs ABB Ltd
Bid:
29,184$
Ask:
29,655$
Aktienkurse zur ABB Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 29,40 | 29,50 | 29,26 | 29,28 | -1,45% | 1.410.097,00 |
| 08.08.2022 | 29,90 | 30,09 | 29,61 | 29,71 | 0,07% | 1.332.284,00 |
| 05.08.2022 | 29,44 | 29,72 | 29,35 | 29,69 | -1,43% | 1.148.587,00 |
| 04.08.2022 | 30,01 | 30,21 | 29,94 | 30,12 | 1,24% | 1.064.933,00 |
| 03.08.2022 | 29,66 | 29,81 | 29,46 | 29,75 | 0,37% | 1.316.944,00 |
| 02.08.2022 | 29,82 | 29,97 | 29,62 | 29,64 | -1,63% | 1.521.054,00 |
| 01.08.2022 | 30,21 | 30,24 | 29,98 | 30,13 | -0,79% | 1.560.784,00 |
| 29.07.2022 | 29,80 | 30,44 | 29,71 | 30,37 | 2,77% | 2.314.427,00 |
| 28.07.2022 | 29,22 | 29,58 | 29,13 | 29,55 | 2,36% | 2.158.594,00 |
| 27.07.2022 | 28,43 | 28,97 | 28,42 | 28,87 | 1,83% | 1.524.382,00 |
| 26.07.2022 | 28,35 | 28,55 | 28,28 | 28,35 | -0,67% | 1.177.710,00 |
| 25.07.2022 | 28,47 | 28,62 | 28,33 | 28,54 | 0,00% | 1.423.062,00 |
| 22.07.2022 | 28,73 | 28,86 | 28,43 | 28,54 | -0,59% | 1.320.998,00 |
| 21.07.2022 | 28,27 | 28,74 | 28,11 | 28,71 | 2,21% | 1.627.308,00 |
| 20.07.2022 | 28,06 | 28,26 | 27,88 | 28,09 | -0,07% | 2.754.236,00 |
| 19.07.2022 | 27,75 | 28,17 | 27,74 | 28,11 | 3,92% | 1.995.721,00 |
| 18.07.2022 | 27,35 | 27,49 | 26,97 | 27,05 | 0,45% | 1.632.428,00 |
| 15.07.2022 | 26,55 | 26,95 | 26,33 | 26,93 | 2,28% | 1.463.294,00 |
| 14.07.2022 | 26,18 | 26,35 | 25,95 | 26,33 | -0,98% | 1.621.228,00 |
| 13.07.2022 | 26,30 | 26,74 | 26,11 | 26,59 | 0,64% | 2.594.200,00 |
| 12.07.2022 | 26,57 | 26,83 | 26,37 | 26,42 | -0,08% | 2.693.882,00 |
| 11.07.2022 | 26,56 | 26,61 | 26,34 | 26,44 | -1,71% | 1.769.291,00 |
| 08.07.2022 | 26,95 | 27,16 | 26,77 | 26,90 | -0,48% | 1.892.079,00 |
| 07.07.2022 | 26,72 | 27,05 | 26,72 | 27,03 | 2,50% | 1.440.874,00 |
| 06.07.2022 | 26,14 | 26,48 | 26,01 | 26,37 | -0,08% | 2.062.088,00 |
| 05.07.2022 | 25,97 | 26,40 | 25,85 | 26,39 | -0,83% | 2.165.901,00 |
| 01.07.2022 | 26,33 | 26,63 | 26,12 | 26,61 | -0,45% | 2.282.680,00 |
| 30.06.2022 | 26,37 | 26,83 | 26,17 | 26,73 | -0,56% | 2.095.476,00 |
| 29.06.2022 | 27,07 | 27,10 | 26,82 | 26,88 | 0,04% | 2.584.576,00 |
| 28.06.2022 | 27,21 | 27,47 | 26,86 | 26,87 | -0,85% | 1.989.378,00 |
| 27.06.2022 | 27,06 | 27,24 | 26,87 | 27,10 | 1,23% | 1.996.942,00 |
| 24.06.2022 | 26,68 | 26,93 | 26,59 | 26,77 | 2,25% | 3.293.986,00 |
| 23.06.2022 | 26,15 | 26,19 | 25,80 | 26,18 | -0,72% | 3.458.477,00 |
| 22.06.2022 | 26,07 | 26,57 | 26,00 | 26,37 | -1,42% | 2.637.807,00 |
| 21.06.2022 | 26,84 | 27,07 | 26,70 | 26,75 | 0,38% | 3.023.071,00 |
| 17.06.2022 | 27,01 | 27,21 | 26,62 | 26,65 | -2,67% | 4.632.638,00 |
| 16.06.2022 | 27,60 | 27,65 | 27,27 | 27,38 | -2,74% | 2.829.388,00 |
| 15.06.2022 | 28,04 | 28,45 | 27,56 | 28,15 | 2,21% | 2.642.987,00 |
| 14.06.2022 | 27,71 | 27,90 | 27,27 | 27,54 | -1,18% | 2.672.051,00 |
| 13.06.2022 | 28,08 | 28,24 | 27,77 | 27,87 | -4,62% | 2.384.931,00 |
| 10.06.2022 | 29,46 | 29,51 | 29,07 | 29,22 | -2,37% | 2.034.633,00 |
| 09.06.2022 | 30,45 | 30,60 | 29,93 | 29,93 | -2,35% | 1.617.867,00 |
| 08.06.2022 | 30,85 | 31,08 | 30,58 | 30,65 | -3,01% | 1.770.798,00 |
| 07.06.2022 | 31,17 | 31,62 | 31,11 | 31,60 | 0,16% | 1.690.976,00 |
| 06.06.2022 | 31,74 | 31,87 | 31,44 | 31,55 | -0,06% | 1.187.302,00 |
| 03.06.2022 | 31,61 | 31,80 | 31,44 | 31,57 | -1,25% | 1.795.894,00 |
| 02.06.2022 | 31,21 | 31,98 | 31,19 | 31,97 | 4,27% | 2.470.039,00 |
| 01.06.2022 | 31,02 | 31,12 | 30,50 | 30,66 | -1,00% | 1.891.961,00 |
| 31.05.2022 | 30,90 | 31,08 | 30,55 | 30,97 | 0,36% | 3.179.126,00 |
| 27.05.2022 | 30,57 | 30,87 | 30,55 | 30,86 | 1,61% | 1.589.438,00 |
| 26.05.2022 | 29,99 | 30,45 | 29,94 | 30,37 | 1,98% | 1.552.310,00 |
| 25.05.2022 | 29,83 | 29,96 | 29,48 | 29,78 | -1,06% | 2.690.995,00 |
| 24.05.2022 | 30,16 | 30,25 | 29,85 | 30,10 | 0,20% | 3.371.311,00 |
| 23.05.2022 | 29,83 | 30,16 | 29,66 | 30,04 | 1,83% | 1.937.380,00 |
| 20.05.2022 | 29,70 | 29,72 | 28,97 | 29,50 | 0,31% | 2.693.240,00 |
| 19.05.2022 | 28,86 | 29,69 | 28,83 | 29,41 | 2,08% | 3.206.063,00 |
| 18.05.2022 | 29,26 | 29,43 | 28,77 | 28,81 | -1,74% | 3.841.050,00 |
| 17.05.2022 | 29,10 | 29,40 | 28,95 | 29,32 | 3,09% | 2.859.442,00 |
| 16.05.2022 | 28,49 | 28,63 | 28,21 | 28,44 | -1,28% | 2.425.923,00 |
| 13.05.2022 | 28,51 | 28,93 | 28,49 | 28,81 | 2,34% | 2.729.460,00 |
| 12.05.2022 | 27,86 | 28,45 | 27,74 | 28,15 | 0,32% | 3.546.386,00 |
| 11.05.2022 | 28,40 | 28,74 | 28,00 | 28,06 | -1,58% | 3.170.325,00 |
| 10.05.2022 | 28,86 | 28,90 | 28,21 | 28,51 | 1,97% | 3.791.932,00 |
| 09.05.2022 | 28,38 | 28,46 | 27,85 | 27,96 | -3,59% | 2.719.831,00 |
| 06.05.2022 | 29,28 | 29,29 | 28,72 | 29,00 | -1,89% | 3.313.796,00 |
| 05.05.2022 | 30,30 | 30,30 | 29,27 | 29,56 | -3,18% | 4.961.668,00 |
| 04.05.2022 | 29,90 | 30,60 | 29,45 | 30,53 | 2,76% | 2.647.208,00 |
| 03.05.2022 | 29,68 | 29,88 | 29,55 | 29,71 | 0,37% | 2.329.980,00 |
| 02.05.2022 | 29,64 | 29,75 | 29,02 | 29,60 | -0,90% | 2.797.357,00 |
| 29.04.2022 | 30,46 | 30,78 | 29,82 | 29,87 | -1,19% | 2.363.296,00 |
| 28.04.2022 | 29,88 | 30,35 | 29,45 | 30,23 | 1,92% | 3.109.256,00 |
| 27.04.2022 | 29,62 | 29,98 | 29,48 | 29,66 | -0,50% | 2.806.725,00 |
| 26.04.2022 | 31,04 | 31,06 | 29,81 | 29,81 | -3,81% | 3.332.523,00 |
| 25.04.2022 | 30,86 | 31,04 | 30,44 | 30,99 | -1,21% | 3.247.851,00 |
| 22.04.2022 | 31,94 | 32,05 | 31,33 | 31,37 | -4,07% | 3.967.692,00 |
| 21.04.2022 | 33,63 | 33,65 | 32,61 | 32,70 | 2,83% | 2.767.061,00 |
| 20.04.2022 | 31,99 | 32,13 | 31,66 | 31,80 | 0,86% | 3.234.453,00 |
| 19.04.2022 | 31,20 | 31,59 | 31,19 | 31,53 | 2,20% | 2.401.927,00 |
| 18.04.2022 | 30,66 | 31,06 | 30,66 | 30,85 | 0,06% | 1.525.434,00 |
| 14.04.2022 | 31,33 | 31,36 | 30,83 | 30,83 | -0,90% | 1.616.728,00 |
| 13.04.2022 | 30,87 | 31,16 | 30,79 | 31,11 | 1,30% | 1.960.531,00 |
| 12.04.2022 | 31,21 | 31,39 | 30,62 | 30,71 | -1,60% | 2.857.630,00 |
| 11.04.2022 | 31,66 | 31,74 | 31,19 | 31,21 | -2,13% | 2.827.494,00 |
| 08.04.2022 | 31,98 | 32,21 | 31,78 | 31,89 | 0,31% | 2.863.508,00 |
| 07.04.2022 | 31,75 | 31,96 | 31,57 | 31,79 | 0,32% | 2.173.655,00 |
| 06.04.2022 | 31,49 | 31,84 | 31,25 | 31,69 | -1,61% | 2.171.561,00 |
| 05.04.2022 | 32,71 | 32,81 | 32,11 | 32,21 | -2,19% | 2.021.950,00 |
| 04.04.2022 | 32,63 | 32,98 | 32,63 | 32,93 | 0,18% | 1.678.723,00 |
| 01.04.2022 | 32,87 | 32,93 | 32,55 | 32,87 | 1,64% | 2.186.617,00 |
| 31.03.2022 | 32,73 | 32,89 | 32,34 | 32,34 | -0,89% | 2.766.849,00 |
| 30.03.2022 | 32,93 | 33,12 | 32,52 | 32,63 | -3,94% | 2.202.478,00 |
| 29.03.2022 | 33,49 | 33,99 | 33,49 | 33,97 | 1,28% | 3.008.656,00 |
| 28.03.2022 | 33,30 | 33,56 | 33,12 | 33,54 | -3,09% | 2.652.083,00 |
| 25.03.2022 | 34,74 | 34,77 | 34,29 | 34,61 | -0,49% | 2.251.093,00 |
| 24.03.2022 | 34,66 | 34,80 | 34,35 | 34,78 | -0,14% | 2.581.127,00 |
| 23.03.2022 | 34,83 | 35,10 | 34,71 | 34,83 | -1,36% | 2.742.283,00 |
| 22.03.2022 | 35,29 | 35,47 | 35,17 | 35,31 | 0,71% | 1.993.521,00 |
| 21.03.2022 | 35,23 | 35,36 | 34,82 | 35,06 | -1,13% | 2.237.594,00 |
| 18.03.2022 | 34,73 | 35,51 | 34,73 | 35,46 | 0,48% | 2.668.623,00 |
| 17.03.2022 | 34,74 | 35,37 | 34,68 | 35,29 | 1,73% | 1.996.390,00 |