ABB Ltd. ABBN
SIX · İsviçre · Üretici İmalatı
CHF 80,02+0,60 (+%0,76)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 79,94 | +%0,65 | CHF 79,24 | CHF 80,60 | CHF 78,90 | 800,50K |
| 2026-09-30 | CHF 79,42 | -%1,68 | CHF 80,64 | CHF 80,78 | CHF 79,42 | 2,63M |
| 2026-09-29 | CHF 80,78 | +%1,25 | CHF 80,44 | CHF 81,54 | CHF 80,44 | 1,47M |
| 2026-09-28 | CHF 79,78 | -%0,50 | CHF 79,80 | CHF 81,20 | CHF 79,32 | 1,32M |
| 2026-09-25 | CHF 80,18 | -%0,40 | CHF 82,00 | CHF 82,36 | CHF 79,66 | 1,59M |
| 2026-09-24 | CHF 80,50 | -%2,33 | CHF 81,78 | CHF 82,60 | CHF 80,42 | 1,94M |
| 2026-09-23 | CHF 82,42 | -%0,82 | CHF 83,72 | CHF 83,72 | CHF 82,28 | 1,86M |
| 2026-09-22 | CHF 83,10 | +%1,17 | CHF 82,76 | CHF 83,52 | CHF 82,46 | 1,82M |
| 2026-09-21 | CHF 82,14 | +%2,65 | CHF 81,56 | CHF 82,62 | CHF 81,46 | 1,64M |
| 2026-09-18 | CHF 80,02 | +%0,63 | CHF 79,52 | CHF 81,10 | CHF 79,52 | 8,95M |
| 2026-09-17 | CHF 79,52 | +%1,61 | CHF 78,76 | CHF 80,24 | CHF 78,76 | 1,95M |
| 2026-09-16 | CHF 78,26 | +%2,06 | CHF 77,44 | CHF 78,44 | CHF 77,38 | 1,78M |
| 2026-09-15 | CHF 76,68 | +%1,64 | CHF 75,62 | CHF 76,96 | CHF 75,10 | 1,88M |
| 2026-09-14 | CHF 75,44 | -%4,09 | CHF 76,54 | CHF 76,62 | CHF 74,82 | 2,55M |
| 2026-09-11 | CHF 78,66 | +%1,03 | CHF 78,22 | CHF 79,26 | CHF 77,94 | 1,66M |
| 2026-09-10 | CHF 77,86 | -%0,59 | CHF 78,62 | CHF 79,00 | CHF 77,34 | 1,88M |
| 2026-09-09 | CHF 78,32 | -%3,28 | CHF 80,68 | CHF 80,80 | CHF 78,30 | 2,20M |
| 2026-09-08 | CHF 80,98 | +%2,51 | CHF 78,88 | CHF 81,02 | CHF 78,70 | 1,73M |
| 2026-09-07 | CHF 79,00 | +%1,59 | CHF 78,04 | CHF 79,32 | CHF 77,92 | 1,20M |
| 2026-09-04 | CHF 77,76 | +%0,70 | CHF 77,52 | CHF 77,96 | CHF 76,84 | 1,72M |
| 2026-09-03 | CHF 77,22 | -%0,31 | CHF 77,14 | CHF 77,86 | CHF 76,36 | 1,61M |
| 2026-09-02 | CHF 77,46 | -%0,54 | CHF 77,68 | CHF 78,02 | CHF 76,80 | 1,57M |
| 2026-09-01 | CHF 77,88 | -%1,42 | CHF 78,72 | CHF 79,34 | CHF 77,34 | 2,09M |
| 2026-08-31 | CHF 79,00 | -%1,37 | CHF 79,82 | CHF 80,12 | CHF 78,68 | 2,36M |
| 2026-08-28 | CHF 80,10 | +%1,03 | CHF 79,24 | CHF 80,80 | CHF 79,16 | 1,77M |
| 2026-08-27 | CHF 79,28 | -%0,53 | CHF 80,02 | CHF 80,62 | CHF 78,98 | 2,67M |
| 2026-08-26 | CHF 79,70 | +%0,10 | CHF 79,18 | CHF 80,02 | CHF 79,00 | 1,61M |
| 2026-08-25 | CHF 79,62 | +%1,84 | CHF 78,80 | CHF 80,22 | CHF 78,80 | 1,66M |
| 2026-08-24 | CHF 78,18 | -%2,52 | CHF 79,66 | CHF 80,30 | CHF 77,70 | 2,35M |
| 2026-08-21 | CHF 80,20 | +%0,75 | CHF 79,72 | CHF 80,98 | CHF 79,68 | 1,70M |
| 2026-08-20 | CHF 79,60 | -%0,97 | CHF 80,42 | CHF 80,66 | CHF 79,42 | 1,67M |
| 2026-08-19 | CHF 80,38 | -%0,22 | CHF 80,58 | CHF 81,84 | CHF 79,80 | 2,22M |
| 2026-08-18 | CHF 80,56 | -%2,94 | CHF 82,22 | CHF 82,44 | CHF 80,08 | 1,96M |
| 2026-08-17 | CHF 83,00 | +%0,27 | CHF 83,20 | CHF 83,90 | CHF 83,00 | 1,35M |
| 2026-08-14 | CHF 82,78 | -%0,55 | CHF 83,46 | CHF 83,46 | CHF 82,68 | 1,16M |
| 2026-08-13 | CHF 83,24 | -%0,29 | CHF 83,64 | CHF 83,86 | CHF 83,02 | 1,35M |
| 2026-08-12 | CHF 83,48 | +%1,02 | CHF 83,18 | CHF 84,40 | CHF 83,16 | 1,82M |
| 2026-08-11 | CHF 82,64 | +%1,03 | CHF 81,52 | CHF 83,24 | CHF 81,44 | 1,26M |
| 2026-08-10 | CHF 81,80 | +%0,05 | CHF 81,80 | CHF 83,16 | CHF 81,80 | 1,31M |
| 2026-08-07 | CHF 81,76 | -%0,68 | CHF 82,04 | CHF 82,60 | CHF 81,34 | 1,82M |
| 2026-08-06 | CHF 82,32 | -%0,02 | CHF 82,20 | CHF 82,98 | CHF 80,94 | 1,62M |
| 2026-08-05 | CHF 82,34 | +%0,83 | CHF 82,84 | CHF 83,16 | CHF 81,50 | 2,25M |
| 2026-08-04 | CHF 81,66 | +%1,97 | CHF 80,86 | CHF 82,36 | CHF 80,80 | 1,89M |
| 2026-08-03 | CHF 80,08 | +%0,70 | CHF 80,62 | CHF 80,72 | CHF 77,94 | 2,48M |
| 2026-07-31 | CHF 79,52 | +%1,09 | CHF 80,06 | CHF 81,26 | CHF 79,20 | 2,96M |
| 2026-07-30 | CHF 78,66 | +%3,09 | CHF 76,54 | CHF 78,78 | CHF 75,76 | 2,84M |
| 2026-07-29 | CHF 76,30 | -%1,45 | CHF 77,28 | CHF 78,14 | CHF 76,16 | 2,77M |
| 2026-07-28 | CHF 77,42 | -%2,00 | CHF 78,72 | CHF 78,96 | CHF 76,60 | 3,09M |
| 2026-07-27 | CHF 79,00 | -%1,25 | CHF 80,80 | CHF 80,90 | CHF 78,66 | 2,37M |
| 2026-07-24 | CHF 80,00 | +%0,18 | CHF 80,18 | CHF 80,74 | CHF 79,46 | 2,30M |
| 2026-07-23 | CHF 79,86 | -%1,04 | CHF 81,12 | CHF 81,14 | CHF 79,42 | 2,22M |
| 2026-07-22 | CHF 80,70 | -%0,22 | CHF 80,44 | CHF 81,32 | CHF 79,44 | 2,70M |
| 2026-07-21 | CHF 80,88 | +%2,02 | CHF 80,22 | CHF 80,88 | CHF 79,94 | 2,21M |
| 2026-07-20 | CHF 79,28 | +%0,10 | CHF 79,06 | CHF 80,70 | CHF 79,02 | 2,56M |
| 2026-07-17 | CHF 79,20 | +%1,20 | CHF 77,40 | CHF 79,20 | CHF 76,50 | 4,60M |
| 2026-07-16 | CHF 78,26 | -%5,91 | CHF 83,90 | CHF 83,90 | CHF 78,26 | 4,38M |
| 2026-07-15 | CHF 83,18 | -%2,69 | CHF 85,48 | CHF 85,50 | CHF 83,10 | 3,27M |
| 2026-07-14 | CHF 85,48 | +%1,98 | CHF 83,04 | CHF 85,56 | CHF 82,74 | 2,29M |
| 2026-07-13 | CHF 83,82 | +%0,29 | CHF 82,50 | CHF 84,08 | CHF 82,48 | 1,86M |
| 2026-07-10 | CHF 83,58 | -%1,30 | CHF 84,38 | CHF 84,54 | CHF 83,22 | 2,19M |
| 2026-07-09 | CHF 84,68 | +%2,82 | CHF 84,16 | CHF 85,66 | CHF 84,16 | 2,18M |
| 2026-07-08 | CHF 82,36 | -%1,20 | CHF 83,30 | CHF 83,48 | CHF 81,50 | 2,17M |
| 2026-07-07 | CHF 83,36 | -%4,29 | CHF 85,10 | CHF 85,42 | CHF 82,96 | 2,64M |
| 2026-07-06 | CHF 87,10 | -%0,32 | CHF 86,80 | CHF 87,10 | CHF 84,82 | 2,35M |
| 2026-07-03 | CHF 87,38 | +%2,90 | CHF 85,70 | CHF 87,40 | CHF 85,30 | 2,10M |
| 2026-07-02 | CHF 84,92 | -%1,46 | CHF 84,74 | CHF 86,66 | CHF 84,30 | 2,84M |
| 2026-07-01 | CHF 86,18 | -%1,60 | CHF 87,92 | CHF 87,94 | CHF 84,98 | 2,21M |
| 2026-06-30 | CHF 87,58 | +%2,50 | CHF 86,40 | CHF 87,70 | CHF 86,40 | 2,81M |
| 2026-06-29 | CHF 85,44 | +%1,09 | CHF 84,74 | CHF 85,44 | CHF 84,06 | 1,74M |
| 2026-06-26 | CHF 84,52 | -%2,54 | CHF 87,18 | CHF 87,18 | CHF 84,16 | 3,08M |
| 2026-06-25 | CHF 86,72 | +%0,16 | CHF 87,42 | CHF 87,62 | CHF 85,74 | 2,16M |
| 2026-06-24 | CHF 86,58 | +%0,56 | CHF 86,20 | CHF 86,92 | CHF 85,14 | 2,14M |
| 2026-06-23 | CHF 86,10 | -%2,78 | CHF 86,70 | CHF 87,06 | CHF 85,28 | 2,51M |
| 2026-06-22 | CHF 88,56 | +%1,68 | CHF 86,82 | CHF 89,14 | CHF 86,60 | 2,03M |
| 2026-06-19 | CHF 87,10 | +%0,28 | CHF 86,56 | CHF 87,54 | CHF 86,24 | 6,76M |
| 2026-06-18 | CHF 86,86 | +%1,73 | CHF 86,24 | CHF 87,54 | CHF 85,94 | 3,44M |
| 2026-06-17 | CHF 85,38 | +%1,62 | CHF 83,82 | CHF 86,26 | CHF 83,68 | 2,48M |
| 2026-06-16 | CHF 84,02 | +%1,74 | CHF 83,16 | CHF 84,74 | CHF 83,12 | 2,37M |
| 2026-06-15 | CHF 82,58 | +%1,18 | CHF 83,52 | CHF 83,88 | CHF 82,42 | 2,27M |
| 2026-06-12 | CHF 81,62 | +%0,42 | CHF 82,82 | CHF 82,82 | CHF 81,12 | 2,34M |
| 2026-06-11 | CHF 81,28 | +%2,11 | CHF 79,82 | CHF 81,78 | CHF 79,82 | 2,36M |
| 2026-06-10 | CHF 79,60 | -%1,14 | CHF 80,52 | CHF 80,92 | CHF 79,14 | 3,35M |
| 2026-06-09 | CHF 80,52 | -%2,61 | CHF 82,62 | CHF 83,84 | CHF 80,50 | 2,29M |
| 2026-06-08 | CHF 82,68 | -%0,51 | CHF 81,50 | CHF 82,98 | CHF 81,28 | 1,63M |
| 2026-06-05 | CHF 83,10 | -%1,84 | CHF 84,36 | CHF 84,36 | CHF 82,58 | 1,74M |
| 2026-06-04 | CHF 84,66 | -%1,05 | CHF 85,32 | CHF 85,82 | CHF 83,42 | 2,08M |
| 2026-06-03 | CHF 85,56 | -%0,63 | CHF 85,80 | CHF 85,92 | CHF 85,14 | 1,79M |
| 2026-06-02 | CHF 86,10 | +%3,21 | CHF 84,42 | CHF 86,48 | CHF 84,26 | 2,06M |
| 2026-06-01 | CHF 83,42 | -%0,24 | CHF 84,10 | CHF 84,60 | CHF 82,50 | 1,74M |
| 2026-05-29 | CHF 83,62 | +%0,22 | CHF 83,26 | CHF 84,00 | CHF 82,92 | 4,13M |