Börse:
30,423$
2,16%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
30,221$
Ask:
30,625$
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 30,34 | 30,45 | 30,19 | 30,44 | 2,23% | - |
| 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 |
| 16.03.2022 | 34,00 | 34,69 | 33,83 | 34,69 | 4,14% | 3.474.841,00 |
| 15.03.2022 | 33,09 | 33,40 | 32,84 | 33,31 | 0,03% | 2.506.123,00 |
| 14.03.2022 | 33,56 | 33,76 | 33,13 | 33,30 | 2,46% | 2.259.831,00 |
| 11.03.2022 | 33,32 | 33,41 | 32,49 | 32,50 | -1,37% | 2.239.995,00 |
| 10.03.2022 | 32,71 | 33,20 | 32,67 | 32,95 | -1,08% | 2.517.572,00 |
| 09.03.2022 | 33,08 | 33,58 | 32,61 | 33,31 | 4,32% | 3.877.202,00 |
| 08.03.2022 | 31,73 | 32,70 | 31,32 | 31,93 | 4,69% | 3.925.659,00 |
| 07.03.2022 | 31,36 | 31,47 | 30,42 | 30,50 | -3,72% | 3.654.263,00 |
| 04.03.2022 | 31,78 | 31,88 | 31,36 | 31,68 | -4,23% | 3.255.531,00 |
| 03.03.2022 | 33,67 | 33,70 | 33,03 | 33,08 | -0,87% | 2.372.862,00 |
| 02.03.2022 | 33,17 | 33,51 | 32,93 | 33,37 | 1,40% | 2.791.984,00 |
| 01.03.2022 | 33,99 | 34,11 | 32,76 | 32,91 | -2,29% | 3.057.636,00 |
| 28.02.2022 | 33,32 | 34,00 | 33,30 | 33,68 | -0,18% | 2.585.883,00 |
| 25.02.2022 | 33,08 | 33,77 | 33,01 | 33,74 | 1,96% | 3.646.844,00 |
| 24.02.2022 | 31,74 | 33,16 | 31,69 | 33,09 | -0,03% | 5.142.874,00 |
| 23.02.2022 | 34,09 | 34,13 | 33,05 | 33,10 | -2,01% | 2.006.465,00 |
| 22.02.2022 | 33,79 | 34,12 | 33,44 | 33,78 | -1,63% | 1.915.830,00 |
| 18.02.2022 | 34,63 | 34,73 | 34,25 | 34,34 | -0,35% | 1.634.942,00 |
| 17.02.2022 | 34,90 | 34,96 | 34,43 | 34,46 | -2,46% | 1.645.770,00 |
| 16.02.2022 | 34,87 | 35,41 | 34,86 | 35,33 | 1,09% | 1.516.555,00 |
| 15.02.2022 | 34,81 | 34,99 | 34,70 | 34,95 | 2,95% | 2.006.687,00 |
| 14.02.2022 | 33,85 | 34,07 | 33,60 | 33,95 | -1,08% | 2.154.430,00 |
| 11.02.2022 | 35,14 | 35,22 | 34,19 | 34,32 | -2,47% | 2.702.699,00 |
| 10.02.2022 | 35,29 | 35,76 | 35,07 | 35,19 | -1,73% | 2.274.779,00 |
| 09.02.2022 | 35,82 | 35,87 | 35,68 | 35,81 | 2,49% | 2.217.649,00 |
| 08.02.2022 | 34,81 | 35,00 | 34,60 | 34,94 | 0,72% | 2.035.133,00 |
| 07.02.2022 | 34,61 | 34,95 | 34,54 | 34,69 | 1,88% | 2.147.690,00 |
| 04.02.2022 | 34,18 | 34,30 | 33,82 | 34,05 | -0,70% | 2.765.045,00 |
| 03.02.2022 | 34,33 | 34,78 | 34,23 | 34,29 | -3,57% | 1.886.398,00 |
| 02.02.2022 | 35,35 | 35,65 | 35,33 | 35,56 | 1,08% | 2.054.165,00 |
| 01.02.2022 | 35,19 | 35,21 | 34,76 | 35,18 | 1,18% | 1.994.881,00 |
| 31.01.2022 | 34,08 | 34,81 | 34,05 | 34,77 | 2,39% | 2.613.473,00 |
| 28.01.2022 | 33,54 | 33,97 | 33,12 | 33,96 | -1,68% | 2.794.189,00 |
| 27.01.2022 | 35,23 | 35,46 | 34,37 | 34,54 | -2,01% | 2.976.279,00 |
| 26.01.2022 | 35,97 | 36,08 | 34,97 | 35,25 | -0,09% | 2.751.644,00 |
| 25.01.2022 | 35,30 | 35,60 | 34,86 | 35,28 | -1,20% | 2.663.250,00 |
| 24.01.2022 | 35,17 | 35,74 | 34,51 | 35,71 | -1,87% | 3.225.561,00 |
| 21.01.2022 | 36,69 | 36,89 | 36,36 | 36,39 | -1,57% | 2.408.738,00 |
| 20.01.2022 | 37,40 | 37,67 | 36,94 | 36,97 | -0,16% | 1.794.156,00 |
| 19.01.2022 | 37,38 | 37,47 | 36,98 | 37,03 | 1,12% | 2.998.459,00 |
| 18.01.2022 | 36,72 | 36,76 | 36,46 | 36,62 | -1,95% | 1.651.022,00 |
| 14.01.2022 | 37,35 | 37,60 | 37,00 | 37,35 | -1,58% | 1.881.048,00 |
| 13.01.2022 | 38,34 | 38,43 | 37,89 | 37,95 | -1,71% | 1.550.750,00 |
| 12.01.2022 | 38,32 | 38,64 | 38,30 | 38,61 | 3,18% | 1.520.441,00 |
| 11.01.2022 | 36,96 | 37,44 | 36,85 | 37,42 | 1,74% | 1.987.390,00 |
| 10.01.2022 | 36,86 | 36,92 | 36,36 | 36,78 | -3,46% | 2.266.643,00 |
| 07.01.2022 | 38,09 | 38,25 | 37,81 | 38,10 | -0,44% | 1.372.133,00 |
| 06.01.2022 | 38,31 | 38,55 | 38,19 | 38,27 | -0,42% | 1.772.987,00 |
| 05.01.2022 | 38,94 | 39,11 | 38,42 | 38,43 | -1,46% | 1.583.151,00 |
| 04.01.2022 | 38,82 | 39,11 | 38,76 | 39,00 | 1,38% | 1.641.934,00 |