Deutsche Märkte geschlossen

ABB Ltd (ABB.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
327,30+1,80 (+0,55%)
Börsenschluss: 05:29PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022325,50328,60322,90327,30327,30671.938
01. Dez. 2022329,10332,40323,60325,50325,501.003.046
30. Nov. 2022325,80328,60324,40327,30327,301.685.987
29. Nov. 2022327,00329,60326,10326,90326,90475.741
28. Nov. 2022330,00330,40326,80327,30327,30447.562
25. Nov. 2022329,50331,10328,70329,70329,70392.781
24. Nov. 2022329,50332,20328,50329,90329,90682.088
23. Nov. 2022331,50331,60328,20329,90329,90598.104
22. Nov. 2022328,50332,30326,20330,70330,70802.087
21. Nov. 2022326,50329,60325,50328,60328,60736.825
18. Nov. 2022324,50328,00323,20326,50326,50864.772
17. Nov. 2022326,80328,50323,40324,00324,00928.987
16. Nov. 2022328,40330,20322,30324,90324,90716.265
15. Nov. 2022328,30329,30325,30328,40328,40836.431
14. Nov. 2022326,00330,60325,10329,30329,301.008.604
11. Nov. 2022324,10327,10319,00325,90325,90910.870
10. Nov. 2022315,00325,10314,70324,10324,101.236.773
09. Nov. 2022313,30317,20312,60317,20317,20802.459
08. Nov. 2022312,80314,30310,50313,90313,90662.827
07. Nov. 2022309,70313,20308,00312,80312,80592.602
04. Nov. 2022305,10309,70305,10309,70309,70373.182
03. Nov. 2022303,50305,10300,60305,10305,10603.330
02. Nov. 2022308,60310,70306,70307,10307,10531.627
01. Nov. 2022308,50313,60307,70308,20308,20704.083
31. Okt. 2022306,00307,90303,30306,80306,80559.238
28. Okt. 2022305,00305,60302,30304,70304,70809.489
27. Okt. 2022307,90308,30302,30306,60306,60756.017
26. Okt. 2022305,20309,90305,10308,90308,90701.939
25. Okt. 2022307,40310,20300,80306,10306,10881.659
24. Okt. 2022303,70309,80302,10306,40306,40851.070
21. Okt. 2022299,10304,50295,30304,30304,30845.630
20. Okt. 2022298,00301,00292,20300,40300,401.285.472
19. Okt. 2022299,90303,90297,90298,00298,001.098.680
18. Okt. 2022295,10301,00295,10297,90297,90901.261
17. Okt. 2022287,80295,40286,00293,70293,70907.998
14. Okt. 2022292,70295,40286,30287,60287,601.315.501
13. Okt. 2022282,90290,50278,90289,00289,001.122.389
12. Okt. 2022282,90286,40282,40283,60283,60759.365
11. Okt. 2022281,00284,70279,40282,40282,40687.735
10. Okt. 2022280,70285,70279,40283,40283,40603.987
07. Okt. 2022285,00287,90280,10281,10281,101.145.987
06. Okt. 2022286,40288,50285,60285,90285,90739.217
05. Okt. 2022284,50287,20280,00285,70285,70735.927
04. Okt. 2022270,00287,20270,00286,50286,501.537.193
03. Okt. 2022280,50281,60269,10270,00270,003.534.341
30. Sept. 2022278,14281,31275,07281,31281,313.613.221
29. Sept. 2022283,32283,32276,03277,57277,57829.965
28. Sept. 2022276,80283,51274,50282,84282,84888.642
27. Sept. 2022278,33281,40275,74279,87279,87771.117
26. Sept. 2022275,36279,10274,02275,26275,26839.243
23. Sept. 2022288,10290,20286,00288,90288,90943.008
22. Sept. 2022293,10296,60289,10289,10289,10698.112
21. Sept. 2022290,60298,80290,30297,20297,20593.376
20. Sept. 2022295,00297,60290,80292,20292,20803.023
19. Sept. 2022291,00295,70287,60294,10294,10538.948
16. Sept. 2022298,50298,90292,00292,30292,30791.627
15. Sept. 2022299,00304,20298,80300,90300,90881.156
14. Sept. 2022302,10303,00295,40299,00299,00603.068
13. Sept. 2022308,00309,90303,00303,60303,60814.080
12. Sept. 2022303,00308,10301,40307,30307,30627.887
09. Sept. 2022299,40304,40299,40302,50302,50442.218
08. Sept. 2022298,60300,00294,70299,40299,40700.292
07. Sept. 2022295,90297,50292,50297,50297,50618.901
06. Sept. 2022293,10298,60293,10296,90296,90701.695
05. Sept. 2022296,00296,50291,80293,50293,50671.606
02. Sept. 2022293,30299,80292,00299,80299,80719.750
01. Sept. 2022291,40293,10290,00290,80290,80801.074
31. Aug. 2022300,50301,30293,90293,90293,90832.293
30. Aug. 2022302,20305,60298,90299,90299,90559.377
29. Aug. 2022299,00302,50296,30302,20302,20682.081
26. Aug. 2022306,60307,60301,30303,20303,20599.378
25. Aug. 2022306,50306,50302,30305,40305,40366.521
24. Aug. 2022303,00305,50300,80304,10304,10312.589
23. Aug. 2022305,40306,10301,80303,00303,00478.163
22. Aug. 2022315,00315,00304,60305,70305,70561.252
19. Aug. 2022316,80318,80314,70315,50315,50537.339
18. Aug. 2022311,50317,70311,20317,40317,401.004.782
17. Aug. 2022316,00316,80311,70311,80311,80596.213
16. Aug. 2022315,90316,40313,50315,90315,90582.540
15. Aug. 2022314,70314,90311,60314,10314,10475.765
12. Aug. 2022308,00311,90307,20311,30311,30437.978
11. Aug. 2022308,80308,80305,50308,70308,70590.784
10. Aug. 2022298,00306,00296,00306,00306,00487.277
09. Aug. 2022302,10302,20296,90299,80299,80462.039
08. Aug. 2022304,20305,80301,70302,10302,10594.756
05. Aug. 2022305,50306,60301,00301,30301,30351.728
04. Aug. 2022304,00307,50303,20305,00305,00301.287
03. Aug. 2022304,50305,50301,60304,20304,20348.771
02. Aug. 2022304,00305,80300,20304,70304,70420.476
01. Aug. 2022307,60310,50303,90305,10305,10651.428
29. Juli 2022303,00307,60300,70307,20307,20514.128
28. Juli 2022298,00301,70296,90300,30300,30476.626
27. Juli 2022294,10297,10293,30295,30295,30415.680
26. Juli 2022291,00294,30290,30293,90293,90387.605
25. Juli 2022292,70292,70288,30290,40290,40488.540
22. Juli 2022291,10294,90290,30292,70292,70644.819
21. Juli 2022289,80293,00286,80292,00292,001.365.209
20. Juli 2022287,50290,20286,60287,60287,60371.998
19. Juli 2022282,00287,30278,90286,80286,80494.539
18. Juli 2022282,90286,30282,60283,30283,30628.765
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...