43,500€
5,84%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 41,70 | 43,80 | 39,70 | 42,80 | 4,39% | 200,00 |
| 12.03.2025 | 45,70 | 49,25 | 39,90 | 41,00 | -12,02% | - |
| 11.03.2025 | 47,20 | 47,40 | 44,80 | 46,60 | 9,65% | - |
| 10.03.2025 | 50,00 | 50,40 | 42,50 | 42,50 | -15,42% | - |
| 07.03.2025 | 48,10 | 50,75 | 47,70 | 50,25 | 4,04% | - |
| 06.03.2025 | 48,20 | 48,50 | 47,60 | 48,30 | -0,62% | - |
| 05.03.2025 | 49,70 | 49,70 | 48,20 | 48,60 | -1,82% | - |
| 04.03.2025 | 51,25 | 51,75 | 49,40 | 49,50 | -2,46% | - |
| 03.03.2025 | 52,25 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 28.02.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 27.02.2025 | 51,25 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 26.02.2025 | 51,50 | 52,25 | 51,25 | 51,25 | 0,00% | - |
| 25.02.2025 | 50,15 | 51,75 | 49,90 | 51,25 | 1,99% | - |
| 24.02.2025 | 50,25 | 51,50 | 50,25 | 50,25 | 0,00% | - |
| 21.02.2025 | 50,75 | 52,25 | 49,60 | 50,25 | -0,30% | - |
| 20.02.2025 | 50,25 | 50,75 | 49,60 | 50,40 | 0,30% | - |
| 19.02.2025 | 50,05 | 50,75 | 49,65 | 50,25 | -0,99% | - |
| 18.02.2025 | 50,75 | 51,05 | 49,60 | 50,75 | 0,50% | - |
| 17.02.2025 | 50,25 | 50,75 | 50,25 | 50,50 | 0,50% | - |
| 14.02.2025 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 13.02.2025 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 12.02.2025 | 52,25 | 52,25 | 51,25 | 51,25 | -0,97% | 44,00 |
| 11.02.2025 | 51,75 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 10.02.2025 | 51,75 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 07.02.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 06.02.2025 | 51,00 | 52,25 | 50,75 | 51,25 | 0,99% | - |
| 05.02.2025 | 50,75 | 51,50 | 50,75 | 50,75 | -0,98% | - |
| 04.02.2025 | 51,25 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 03.02.2025 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 31.01.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 30.01.2025 | 50,50 | 51,75 | 50,50 | 51,25 | 0,99% | - |
| 29.01.2025 | 50,75 | 51,25 | 50,40 | 50,75 | 0,00% | - |
| 28.01.2025 | 50,75 | 51,25 | 50,30 | 50,75 | 0,00% | - |
| 27.01.2025 | 50,05 | 50,75 | 49,70 | 50,75 | 1,40% | - |
| 24.01.2025 | 50,25 | 50,60 | 49,60 | 50,05 | -1,38% | - |
| 23.01.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 22.01.2025 | 51,75 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 21.01.2025 | 51,25 | 51,75 | 50,95 | 51,75 | 0,98% | - |
| 20.01.2025 | 51,25 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 17.01.2025 | 51,75 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 16.01.2025 | 51,50 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 15.01.2025 | 51,75 | 52,75 | 51,25 | 51,25 | -0,97% | - |
| 14.01.2025 | 50,25 | 51,75 | 49,80 | 51,75 | 1,97% | - |
| 13.01.2025 | 49,20 | 50,75 | 49,10 | 50,75 | 3,15% | - |
| 10.01.2025 | 49,50 | 49,50 | 48,40 | 49,20 | -0,40% | - |
| 09.01.2025 | 49,40 | 49,50 | 49,30 | 49,40 | 0,00% | - |
| 08.01.2025 | 48,50 | 49,50 | 48,40 | 49,40 | 2,07% | - |
| 07.01.2025 | 48,40 | 49,25 | 47,80 | 48,40 | -0,82% | - |
| 06.01.2025 | 50,25 | 50,40 | 48,60 | 48,80 | -2,89% | - |
| 03.01.2025 | 49,80 | 50,75 | 49,70 | 50,25 | 0,90% | - |
| 02.01.2025 | 49,30 | 50,40 | 49,20 | 49,80 | 2,68% | - |
| 30.12.2024 | 48,80 | 48,90 | 48,40 | 48,50 | -0,82% | - |
| 27.12.2024 | 49,00 | 49,85 | 48,40 | 48,90 | 1,03% | - |
| 23.12.2024 | 48,20 | 49,30 | 48,00 | 48,40 | 0,21% | - |
| 20.12.2024 | 49,00 | 49,45 | 48,00 | 48,30 | -2,23% | - |
| 19.12.2024 | 48,50 | 50,40 | 48,30 | 49,40 | 1,86% | - |
| 18.12.2024 | 52,00 | 53,75 | 46,70 | 48,50 | -7,18% | 200,00 |
| 17.12.2024 | 53,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 16.12.2024 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 13.12.2024 | 53,50 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 12.12.2024 | 53,75 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 11.12.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 10.12.2024 | 53,50 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 09.12.2024 | 54,00 | 54,75 | 53,75 | 53,75 | -0,46% | - |
| 06.12.2024 | 53,75 | 54,75 | 53,25 | 54,00 | 0,47% | - |
| 05.12.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 04.12.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 03.12.2024 | 55,00 | 55,50 | 53,25 | 53,75 | -2,71% | - |
| 02.12.2024 | 54,00 | 55,25 | 54,00 | 55,25 | 1,38% | - |
| 29.11.2024 | 54,00 | 57,25 | 53,75 | 54,50 | 0,46% | - |
| 28.11.2024 | 54,00 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 27.11.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 26.11.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 25.11.2024 | 54,75 | 55,25 | 54,00 | 54,75 | 0,00% | - |
| 22.11.2024 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 21.11.2024 | 52,75 | 54,25 | 52,25 | 53,75 | 1,90% | - |
| 20.11.2024 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 19.11.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 18.11.2024 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 15.11.2024 | 52,00 | 53,25 | 52,00 | 52,25 | -0,95% | - |
| 14.11.2024 | 53,50 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 13.11.2024 | 53,75 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 12.11.2024 | 54,75 | 55,75 | 53,75 | 54,25 | -1,81% | - |
| 11.11.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 08.11.2024 | 52,50 | 54,25 | 52,25 | 53,75 | 1,90% | - |
| 07.11.2024 | 53,25 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 06.11.2024 | 51,75 | 53,75 | 51,75 | 53,25 | 6,71% | - |
| 05.11.2024 | 49,80 | 50,40 | 49,10 | 49,90 | 0,20% | - |
| 04.11.2024 | 48,70 | 49,85 | 48,50 | 49,80 | 1,63% | - |
| 01.11.2024 | 48,80 | 49,50 | 47,70 | 49,00 | 0,31% | - |
| 31.10.2024 | 49,20 | 49,60 | 48,25 | 48,85 | -0,51% | - |
| 30.10.2024 | 49,40 | 50,40 | 48,60 | 49,10 | -0,61% | - |
| 29.10.2024 | 49,60 | 50,10 | 48,80 | 49,40 | -1,98% | - |
| 28.10.2024 | 49,10 | 50,60 | 48,90 | 50,40 | 3,07% | - |
| 25.10.2024 | 48,80 | 49,70 | 48,80 | 48,90 | -0,41% | - |
| 24.10.2024 | 49,40 | 49,75 | 48,60 | 49,10 | -0,81% | - |
| 23.10.2024 | 49,30 | 49,85 | 49,00 | 49,50 | 0,00% | - |
| 22.10.2024 | 49,80 | 50,65 | 48,90 | 49,50 | -1,49% | 164,00 |
| 21.10.2024 | 50,50 | 50,80 | 49,90 | 50,25 | -0,99% | - |
| 18.10.2024 | 49,90 | 50,75 | 49,80 | 50,75 | 1,00% | - |