Börse:
25,000€
2,88%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
24,800€
Ask:
25,200€
Aktienkurse zur ABB Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 24,90 | 25,00 | 24,70 | 25,00 | 2,46% | - |
| 05.03.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 45,00 |
| 04.03.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 250,00 |
| 03.03.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 242,00 |
| 02.03.2021 | 24,80 | 24,80 | 24,60 | 24,80 | 0,81% | 1.866,00 |
| 01.03.2021 | 24,60 | 24,60 | 24,40 | 24,60 | 3,36% | 321,00 |
| 26.02.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | 50,00 |
| 25.02.2021 | 24,30 | 24,50 | 24,10 | 24,30 | 0,41% | - |
| 24.02.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 10,00 |
| 23.02.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 415,00 |
| 22.02.2021 | 24,60 | 24,80 | 24,40 | 24,60 | -1,60% | 452,00 |
| 19.02.2021 | 24,40 | 25,00 | 24,20 | 25,00 | 2,04% | 405,00 |
| 18.02.2021 | 24,40 | 24,70 | 24,20 | 24,50 | 0,41% | - |
| 17.02.2021 | 25,00 | 25,00 | 24,00 | 24,40 | -1,61% | 619,00 |
| 16.02.2021 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | 290,00 |
| 15.02.2021 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 181,00 |
| 12.02.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 100,00 |
| 11.02.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 50,00 |
| 10.02.2021 | 24,20 | 24,60 | 24,20 | 24,20 | -0,82% | 154,00 |
| 09.02.2021 | 24,20 | 24,40 | 24,00 | 24,40 | 0,00% | 174,00 |
| 08.02.2021 | 23,60 | 24,40 | 23,60 | 24,40 | 0,00% | 300,00 |
| 05.02.2021 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 135,00 |
| 04.02.2021 | 24,60 | 24,80 | 24,20 | 24,40 | -3,94% | 1.195,00 |
| 03.02.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 24,00 |
| 02.02.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 44,00 |
| 01.02.2021 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 94,00 |
| 29.01.2021 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 220,00 |
| 28.01.2021 | 24,00 | 25,00 | 24,00 | 25,00 | 2,46% | 61,00 |
| 27.01.2021 | 25,40 | 25,40 | 24,40 | 24,40 | -2,40% | 480,00 |
| 26.01.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 150,00 |
| 25.01.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 100,00 |
| 22.01.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 130,00 |
| 21.01.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 150,00 |
| 20.01.2021 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 494,00 |
| 19.01.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 420,00 |
| 18.01.2021 | 24,30 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 15.01.2021 | 25,30 | 25,30 | 24,30 | 24,30 | -2,02% | - |
| 14.01.2021 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 50,00 |
| 13.01.2021 | 24,80 | 25,20 | 24,80 | 25,00 | 1,63% | 293,00 |
| 12.01.2021 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 10,00 |
| 11.01.2021 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | 92,00 |
| 08.01.2021 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 310,00 |
| 07.01.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 402,00 |
| 06.01.2021 | 23,40 | 24,40 | 23,40 | 24,20 | 2,54% | 431,00 |
| 05.01.2021 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 793,00 |
| 04.01.2021 | 23,00 | 23,40 | 23,00 | 23,20 | 1,75% | 1.132,00 |
| 30.12.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 10,00 |
| 29.12.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 220,00 |
| 28.12.2020 | 22,60 | 23,00 | 22,60 | 22,80 | 1,79% | 597,00 |
| 23.12.2020 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 694,00 |
| 22.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 140,00 |
| 21.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 400,00 |
| 18.12.2020 | 22,30 | 22,50 | 22,20 | 22,30 | 0,45% | - |
| 17.12.2020 | 22,00 | 22,40 | 22,00 | 22,20 | -0,45% | 2.540,00 |
| 16.12.2020 | 22,50 | 22,50 | 22,10 | 22,30 | 1,36% | - |
| 15.12.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 200,00 |
| 14.12.2020 | 22,40 | 22,80 | 22,00 | 22,80 | 3,64% | 442,00 |
| 11.12.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 50,00 |
| 10.12.2020 | 22,40 | 22,40 | 22,00 | 22,00 | -1,35% | 487,00 |
| 09.12.2020 | 22,30 | 22,50 | 22,30 | 22,30 | 1,36% | - |
| 08.12.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 6,00 |
| 07.12.2020 | 22,40 | 22,40 | 22,20 | 22,40 | 0,90% | 24,00 |
| 04.12.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 40,00 |
| 03.12.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 75,00 |
| 02.12.2020 | 22,10 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 01.12.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1.107,00 |
| 30.11.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 250,00 |
| 27.11.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 85,00 |
| 26.11.2020 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 25.11.2020 | 22,50 | 22,50 | 22,30 | 22,30 | -1,33% | - |
| 24.11.2020 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 235,00 |
| 23.11.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 110,00 |
| 20.11.2020 | 22,70 | 22,70 | 22,30 | 22,30 | -2,19% | - |
| 19.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | 1,00 |
| 18.11.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 12,00 |
| 17.11.2020 | 23,00 | 23,40 | 23,00 | 23,40 | 4,46% | 880,00 |
| 16.11.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 230,00 |
| 13.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 185,00 |
| 12.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 132,00 |
| 11.11.2020 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | 500,00 |
| 10.11.2020 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 630,00 |
| 09.11.2020 | 23,20 | 23,20 | 23,00 | 23,00 | 3,60% | 600,00 |
| 06.11.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 15,00 |
| 05.11.2020 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | 626,00 |
| 04.11.2020 | 21,80 | 22,10 | 21,20 | 22,10 | 1,38% | - |
| 03.11.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 350,00 |
| 02.11.2020 | 21,00 | 21,40 | 20,60 | 21,40 | 2,88% | 1.215,00 |
| 30.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 91,00 |
| 29.10.2020 | 20,80 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 28.10.2020 | 21,40 | 21,40 | 20,80 | 20,80 | -4,15% | 60,00 |
| 27.10.2020 | 22,00 | 22,10 | 21,70 | 21,70 | -0,46% | - |
| 26.10.2020 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 306,00 |
| 23.10.2020 | 22,60 | 22,60 | 22,00 | 22,00 | -2,22% | 973,00 |
| 22.10.2020 | 22,30 | 22,50 | 22,10 | 22,50 | -0,44% | - |
| 21.10.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 20,00 |
| 20.10.2020 | 22,50 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 19.10.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 200,00 |
| 16.10.2020 | 22,80 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 15.10.2020 | 22,80 | 22,80 | 22,30 | 22,70 | 0,44% | - |
| 14.10.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 5.500,00 |