37,400$
-0,43%
Echtzeit-Aktienkurs ABB Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ABB Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.05.2023 | 37,51 | 37,58 | 37,11 | 37,13 | -1,14% | 6.388.480,00 |
19.05.2023 | 37,57 | 37,76 | 37,47 | 37,56 | 1,43% | 2.505.337,00 |
18.05.2023 | 37,01 | 37,09 | 36,79 | 37,03 | 0,16% | 1.023.913,00 |
17.05.2023 | 36,70 | 37,05 | 36,61 | 36,97 | 0,90% | 1.197.877,00 |
16.05.2023 | 36,79 | 36,85 | 36,58 | 36,64 | -1,11% | 1.208.573,00 |
15.05.2023 | 36,77 | 37,11 | 36,70 | 37,05 | 0,32% | 1.226.108,00 |
12.05.2023 | 36,85 | 37,07 | 36,76 | 36,93 | 0,54% | 1.779.157,00 |
11.05.2023 | 36,46 | 36,78 | 36,35 | 36,73 | 0,74% | 2.935.724,00 |
10.05.2023 | 36,69 | 36,69 | 36,22 | 36,46 | -0,30% | 2.149.563,00 |
09.05.2023 | 36,16 | 36,62 | 36,15 | 36,57 | 1,19% | 1.603.696,00 |
08.05.2023 | 36,22 | 36,41 | 36,05 | 36,14 | 0,42% | 1.022.105,00 |
05.05.2023 | 35,69 | 36,08 | 35,64 | 35,99 | 0,76% | 1.239.795,00 |
04.05.2023 | 35,70 | 35,90 | 35,57 | 35,72 | -0,67% | 1.738.324,00 |
03.05.2023 | 36,11 | 36,38 | 35,95 | 35,96 | -0,14% | 1.741.844,00 |
02.05.2023 | 35,78 | 36,04 | 35,57 | 36,01 | 0,25% | 1.461.769,00 |
01.05.2023 | 36,20 | 36,33 | 35,91 | 35,92 | -0,47% | 1.052.175,00 |
28.04.2023 | 35,84 | 36,15 | 35,83 | 36,09 | -0,96% | 1.933.492,00 |
27.04.2023 | 35,96 | 36,48 | 35,81 | 36,44 | 2,39% | 2.112.463,00 |
26.04.2023 | 35,97 | 36,06 | 35,51 | 35,59 | -2,87% | 3.308.441,00 |
25.04.2023 | 36,43 | 36,98 | 36,41 | 36,64 | 2,81% | 3.203.620,00 |
24.04.2023 | 35,59 | 35,76 | 35,54 | 35,64 | 0,62% | 1.209.630,00 |
21.04.2023 | 35,16 | 35,44 | 35,11 | 35,42 | 0,60% | 1.322.909,00 |
20.04.2023 | 35,09 | 35,31 | 35,08 | 35,21 | 0,28% | 1.096.292,00 |
19.04.2023 | 35,11 | 35,24 | 35,03 | 35,11 | -0,82% | 1.419.093,00 |
18.04.2023 | 35,42 | 35,50 | 35,31 | 35,40 | 0,63% | 1.353.755,00 |
17.04.2023 | 35,17 | 35,29 | 35,04 | 35,18 | 0,11% | 1.622.698,00 |
14.04.2023 | 35,14 | 35,39 | 34,97 | 35,14 | 0,86% | 1.744.219,00 |
13.04.2023 | 34,88 | 34,91 | 34,36 | 34,84 | 1,13% | 2.842.078,00 |
12.04.2023 | 34,36 | 34,69 | 34,27 | 34,45 | 1,71% | 1.773.195,00 |
11.04.2023 | 33,50 | 33,98 | 33,49 | 33,87 | 2,17% | 1.726.598,00 |
10.04.2023 | 32,91 | 33,17 | 32,54 | 33,15 | 0,39% | 1.054.356,00 |
06.04.2023 | 32,77 | 33,08 | 32,74 | 33,02 | -0,27% | 1.408.578,00 |
05.04.2023 | 33,39 | 33,45 | 32,95 | 33,11 | -2,36% | 1.690.619,00 |
04.04.2023 | 34,43 | 34,49 | 33,76 | 33,91 | -1,48% | 1.975.156,00 |
03.04.2023 | 34,40 | 34,56 | 34,27 | 34,42 | 0,35% | 1.524.015,00 |
31.03.2023 | 34,22 | 34,36 | 34,13 | 34,30 | 1,93% | 1.420.348,00 |
30.03.2023 | 33,56 | 33,76 | 33,51 | 33,65 | 2,59% | 1.121.939,00 |
29.03.2023 | 32,52 | 32,85 | 32,51 | 32,80 | 1,42% | 1.265.179,00 |
28.03.2023 | 32,33 | 32,38 | 32,16 | 32,34 | 0,62% | 1.000.142,00 |
27.03.2023 | 32,16 | 32,30 | 32,03 | 32,14 | -1,86% | 1.235.766,00 |
24.03.2023 | 32,51 | 32,77 | 32,17 | 32,75 | -1,89% | 2.147.051,00 |
23.03.2023 | 33,51 | 33,75 | 33,18 | 33,38 | 0,79% | 2.115.532,00 |
22.03.2023 | 33,55 | 33,78 | 33,12 | 33,12 | -0,45% | 1.487.655,00 |
21.03.2023 | 33,21 | 33,37 | 33,10 | 33,27 | 2,18% | 1.233.260,00 |
20.03.2023 | 32,38 | 32,76 | 32,32 | 32,56 | 1,78% | 1.150.856,00 |
17.03.2023 | 32,07 | 32,24 | 31,83 | 31,99 | -1,72% | 2.121.237,00 |
16.03.2023 | 31,59 | 32,60 | 31,57 | 32,55 | 1,75% | 1.756.978,00 |
15.03.2023 | 32,21 | 32,33 | 31,61 | 31,99 | -5,24% | 2.480.347,00 |
14.03.2023 | 33,63 | 33,80 | 33,42 | 33,76 | 2,55% | 2.095.390,00 |
13.03.2023 | 32,65 | 33,25 | 32,53 | 32,92 | -0,66% | 1.660.260,00 |
10.03.2023 | 34,05 | 34,06 | 33,09 | 33,14 | -2,33% | 1.758.011,00 |
09.03.2023 | 34,09 | 34,53 | 33,87 | 33,93 | 0,09% | 1.431.439,00 |
08.03.2023 | 33,74 | 33,99 | 33,72 | 33,90 | 0,92% | 1.137.724,00 |
07.03.2023 | 34,11 | 34,16 | 33,51 | 33,59 | -1,87% | 1.114.138,00 |
06.03.2023 | 34,03 | 34,36 | 34,01 | 34,23 | 0,20% | 1.908.684,00 |
03.03.2023 | 33,71 | 34,17 | 33,52 | 34,16 | 1,33% | 2.852.244,00 |
02.03.2023 | 33,15 | 33,71 | 33,12 | 33,71 | 0,45% | 1.092.796,00 |
01.03.2023 | 33,68 | 33,85 | 33,41 | 33,56 | 0,78% | 1.199.238,00 |
28.02.2023 | 33,39 | 33,57 | 33,30 | 33,30 | -0,60% | 1.037.509,00 |
27.02.2023 | 33,51 | 33,65 | 33,44 | 33,50 | 1,03% | 997.798,00 |
24.02.2023 | 33,13 | 33,23 | 32,94 | 33,16 | -1,86% | 1.039.217,00 |
23.02.2023 | 33,68 | 33,80 | 33,45 | 33,79 | 0,90% | 1.079.136,00 |
22.02.2023 | 33,52 | 33,71 | 33,38 | 33,49 | 0,00% | 886.285,00 |
21.02.2023 | 33,74 | 33,86 | 33,42 | 33,49 | -1,99% | 1.016.397,00 |
17.02.2023 | 33,81 | 34,22 | 33,80 | 34,17 | 0,47% | 909.735,00 |
16.02.2023 | 33,87 | 34,24 | 33,78 | 34,01 | -1,19% | 904.015,00 |
15.02.2023 | 34,08 | 34,48 | 33,97 | 34,42 | 1,80% | 1.234.185,00 |
14.02.2023 | 33,79 | 34,13 | 33,67 | 33,81 | -0,73% | 2.034.834,00 |
13.02.2023 | 33,70 | 34,12 | 33,66 | 34,06 | 1,28% | 741.178,00 |
10.02.2023 | 33,34 | 33,64 | 33,24 | 33,63 | 0,30% | 1.282.727,00 |
09.02.2023 | 33,99 | 34,01 | 33,44 | 33,53 | 0,12% | 1.034.858,00 |
08.02.2023 | 33,61 | 33,77 | 33,29 | 33,49 | -1,50% | 1.606.676,00 |
07.02.2023 | 33,80 | 34,09 | 33,56 | 34,00 | 0,38% | 1.339.640,00 |
06.02.2023 | 33,87 | 33,95 | 33,66 | 33,87 | -1,51% | 1.124.189,00 |
03.02.2023 | 34,02 | 34,58 | 33,96 | 34,39 | 1,36% | 1.605.095,00 |
02.02.2023 | 33,93 | 34,22 | 33,63 | 33,93 | -3,96% | 1.769.206,00 |
01.02.2023 | 35,01 | 35,54 | 34,71 | 35,33 | 1,38% | 1.416.594,00 |
31.01.2023 | 34,56 | 34,85 | 34,26 | 34,85 | 1,31% | 1.137.020,00 |
30.01.2023 | 34,44 | 34,68 | 34,38 | 34,40 | -0,69% | 1.205.159,00 |
27.01.2023 | 34,42 | 34,78 | 34,39 | 34,64 | -0,32% | 1.450.569,00 |
26.01.2023 | 34,71 | 34,76 | 34,39 | 34,75 | 1,40% | 1.661.114,00 |
25.01.2023 | 34,04 | 34,33 | 33,92 | 34,27 | 0,15% | 1.481.571,00 |
24.01.2023 | 34,00 | 34,29 | 33,81 | 34,22 | 0,15% | 875.986,00 |
23.01.2023 | 33,82 | 34,28 | 33,77 | 34,17 | 0,62% | 1.343.259,00 |
20.01.2023 | 33,62 | 33,96 | 33,55 | 33,96 | 1,46% | 1.123.848,00 |
19.01.2023 | 33,80 | 33,86 | 33,36 | 33,47 | -1,53% | 1.233.667,00 |
18.01.2023 | 34,66 | 34,70 | 33,97 | 33,99 | -0,32% | 1.180.196,00 |
17.01.2023 | 34,38 | 34,49 | 34,08 | 34,10 | 1,55% | 1.926.041,00 |
13.01.2023 | 33,28 | 33,66 | 33,26 | 33,58 | 0,18% | 775.748,00 |
12.01.2023 | 33,49 | 33,66 | 33,23 | 33,52 | 0,36% | 1.508.232,00 |
11.01.2023 | 33,18 | 33,41 | 33,05 | 33,40 | 1,46% | 888.790,00 |
10.01.2023 | 32,68 | 32,93 | 32,68 | 32,92 | 0,37% | 837.974,00 |
09.01.2023 | 32,98 | 33,25 | 32,79 | 32,80 | 0,89% | 1.904.969,00 |
06.01.2023 | 31,77 | 32,59 | 31,66 | 32,51 | 2,17% | 1.487.784,00 |
05.01.2023 | 31,78 | 31,86 | 31,64 | 31,82 | -0,78% | 1.570.291,00 |
04.01.2023 | 32,04 | 32,10 | 31,62 | 32,07 | 4,19% | 2.225.350,00 |
03.01.2023 | 30,78 | 30,97 | 30,54 | 30,78 | 1,05% | 1.290.040,00 |
30.12.2022 | 30,60 | 30,72 | 30,28 | 30,46 | -1,36% | 1.150.756,00 |
29.12.2022 | 30,72 | 30,96 | 30,69 | 30,88 | 2,02% | 1.037.903,00 |
28.12.2022 | 30,64 | 30,76 | 30,26 | 30,27 | -1,21% | 1.111.835,00 |