Deutsche Märkte öffnen in 6 Stunden 27 Minuten

ABB Ltd (ABB.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
573,80-4,40 (-0,76%)
Börsenschluss: 05:29PM CEST
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 2024578,00579,20569,40573,80573,80382.736
27. Mai 2024573,60578,20572,80578,20578,20318.757
24. Mai 2024572,80574,80570,20573,40573,40582.683
23. Mai 2024563,00575,20563,00575,00575,00559.120
22. Mai 2024567,40569,00561,00563,80563,80374.810
21. Mai 2024559,40567,80558,80567,40567,40421.076
20. Mai 2024558,40562,00557,40559,40559,40275.616
17. Mai 2024562,40563,40555,20558,40558,40451.214
16. Mai 2024572,00572,20562,60563,40563,40627.126
15. Mai 2024570,00572,20566,60570,60570,60663.293
14. Mai 2024569,40572,40563,40568,60568,60804.575
13. Mai 2024562,60569,40562,00569,40569,40522.426
10. Mai 2024561,40565,80558,40562,80562,80506.181
08. Mai 2024551,80557,60550,80556,00556,00332.753
07. Mai 2024543,20547,00538,20547,00547,00496.930
06. Mai 2024540,00542,00538,40542,00542,00411.574
03. Mai 2024537,80539,60532,40537,80537,80370.048
02. Mai 2024539,60541,00534,20537,80537,80658.732
30. Apr. 2024545,00546,20536,00544,20544,20277.918
29. Apr. 2024539,60544,00538,80543,40543,40420.483
26. Apr. 2024533,40539,80530,20539,40539,40370.015
25. Apr. 2024531,40532,60526,60532,20532,20533.685
24. Apr. 2024528,80536,40528,80532,00532,00523.975
23. Apr. 2024530,00531,60525,20528,80528,80594.458
22. Apr. 2024538,40539,00525,80528,60528,60676.555
19. Apr. 2024530,20536,80525,20535,80535,801.109.518
18. Apr. 2024519,40532,80519,40532,00532,001.864.245
17. Apr. 2024496,40505,80496,40501,80501,80601.954
16. Apr. 2024497,70500,20492,90496,40496,40614.946
15. Apr. 2024497,50507,80496,40502,00502,00462.180
12. Apr. 2024501,60504,80498,40500,20500,20611.643
11. Apr. 2024497,40499,50490,60497,60497,60856.999
10. Apr. 2024491,00497,80489,50497,40497,40557.965
09. Apr. 2024491,00493,90487,80490,20490,20510.102
08. Apr. 2024493,00494,90490,00491,30491,30402.900
05. Apr. 2024492,60493,60486,60493,40493,40580.917
04. Apr. 2024493,10494,60489,80494,60494,60434.937
03. Apr. 2024493,00495,40491,60494,10494,10352.505
02. Apr. 2024495,50503,00491,50492,30492,30773.016
28. März 2024495,00497,70494,20494,60494,60281.899
27. März 2024494,40497,30485,40493,90493,90891.896
26. März 2024491,40495,70490,80495,00495,00350.440
25. März 2024494,20497,10490,00491,40491,40518.135
25. März 20240.87 Dividende
22. März 2024498,90503,60495,50503,60502,73546.497
21. März 2024498,30502,60494,20499,70498,84794.711
20. März 2024491,90501,40491,90497,40496,54801.720
19. März 2024495,80502,20488,40492,50491,65731.499
18. März 2024497,20499,00494,70498,80497,94514.794
15. März 2024496,50497,20490,30497,20496,34888.041
14. März 2024490,20497,70490,20494,90494,05508.679
13. März 2024485,00490,40484,30490,10489,25541.714
12. März 2024478,60484,40474,40484,40483,56941.635
11. März 2024476,10477,80470,60477,80476,97550.506
08. März 2024475,60478,10475,60477,30476,48546.728
07. März 2024473,80477,30471,70475,60474,78606.279
06. März 2024474,30474,40471,40473,80472,98740.636
05. März 2024477,30479,80472,30473,60472,78645.389
04. März 2024475,00477,70474,40477,30476,48465.195
01. März 2024478,60481,20473,70475,10474,28377.834
29. Feb. 2024474,10478,60473,50478,60477,77563.607
28. Feb. 2024471,60474,60471,00474,10473,28679.461
27. Feb. 2024472,80472,90468,70471,60470,79392.265
26. Feb. 2024473,20473,80468,50472,60471,78400.684
23. Feb. 2024469,00476,10460,40473,30472,48924.700
22. Feb. 2024474,00478,70474,00477,50476,68472.509
21. Feb. 2024470,30473,90469,60473,90473,08328.753
20. Feb. 2024471,40473,20469,80472,30471,48285.881
19. Feb. 2024471,10473,60467,80473,20472,38450.818
16. Feb. 2024468,10475,60467,70475,20474,38596.219
15. Feb. 2024465,20470,20465,20468,70467,89685.141
14. Feb. 2024454,50464,80454,50463,10462,30383.492
13. Feb. 2024457,00457,00450,30454,20453,42512.060
12. Feb. 2024458,30460,00456,00457,70456,91374.084
09. Feb. 2024456,70458,30455,00456,00455,21386.311
08. Feb. 2024455,70458,80453,80457,00456,21383.975
07. Feb. 2024455,40456,90452,30454,70453,91473.033
06. Feb. 2024456,10459,10451,90455,40454,61437.560
05. Feb. 2024457,30457,30451,40453,00452,22615.920
02. Feb. 2024456,30459,50451,00457,30456,51557.795
01. Feb. 2024441,80456,70439,80451,50450,721.194.112
31. Jan. 2024451,00453,80441,50441,80441,04914.357
30. Jan. 2024448,90451,40447,70450,20449,42373.602
29. Jan. 2024442,70449,20442,30448,10447,33498.146
26. Jan. 2024439,60444,10436,80443,80443,03300.463
25. Jan. 2024436,70441,00435,50439,60438,84502.191
24. Jan. 2024437,40439,10433,30437,10436,34348.934
23. Jan. 2024439,00439,10432,50433,10432,35453.200
22. Jan. 2024428,80436,20428,60434,90434,15872.214
19. Jan. 2024432,70438,00423,90424,00423,271.934.048
18. Jan. 2024436,70442,00434,60441,50440,74511.700
17. Jan. 2024435,00437,00433,70435,90435,15506.563
16. Jan. 2024438,70441,00435,50438,90438,14337.451
15. Jan. 2024440,40440,80437,70438,90438,14397.742
12. Jan. 2024437,30442,20437,00440,70439,94478.615
11. Jan. 2024438,50441,00435,50436,40435,65424.158
10. Jan. 2024437,00438,00434,80437,00436,25326.912
09. Jan. 2024438,80438,90434,20435,90435,15464.230
08. Jan. 2024431,70438,20431,40438,10437,34543.500
05. Jan. 2024438,00438,00431,20431,20430,46285.116
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...