47,000€
0,86%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,60 | 47,60 | 46,50 | 47,20 | 0,85% | - |
| 15.05.2025 | 45,80 | 47,20 | 45,60 | 46,80 | 1,52% | - |
| 14.05.2025 | 46,20 | 46,60 | 45,70 | 46,10 | -0,65% | - |
| 13.05.2025 | 46,10 | 46,90 | 45,90 | 46,40 | 0,22% | - |
| 12.05.2025 | 45,40 | 47,00 | 45,40 | 46,30 | 2,66% | - |
| 09.05.2025 | 45,20 | 45,80 | 44,60 | 45,10 | -0,22% | - |
| 08.05.2025 | 44,40 | 45,80 | 44,20 | 45,20 | 2,49% | - |
| 07.05.2025 | 44,00 | 44,40 | 43,40 | 44,10 | 0,92% | - |
| 06.05.2025 | 43,80 | 44,20 | 42,90 | 43,70 | -0,46% | - |
| 05.05.2025 | 43,60 | 44,60 | 43,10 | 43,90 | -0,23% | - |
| 02.05.2025 | 43,20 | 44,20 | 43,00 | 44,00 | 2,33% | - |
| 30.04.2025 | 42,90 | 43,20 | 41,80 | 43,00 | 0,23% | - |
| 29.04.2025 | 42,60 | 43,40 | 41,90 | 42,90 | 0,94% | - |
| 28.04.2025 | 42,20 | 43,00 | 41,80 | 42,50 | 0,00% | - |
| 25.04.2025 | 42,60 | 42,70 | 42,00 | 42,50 | 0,24% | - |
| 24.04.2025 | 42,50 | 43,20 | 41,80 | 42,40 | -0,70% | - |
| 23.04.2025 | 42,00 | 43,30 | 42,00 | 42,70 | 3,39% | - |
| 22.04.2025 | 39,30 | 41,60 | 39,20 | 41,30 | 2,74% | - |
| 17.04.2025 | 40,80 | 41,10 | 40,00 | 40,20 | -0,74% | - |
| 16.04.2025 | 41,00 | 41,90 | 40,00 | 40,50 | -2,88% | 100,00 |
| 15.04.2025 | 41,20 | 42,20 | 41,20 | 41,70 | 0,97% | - |
| 14.04.2025 | 40,70 | 42,00 | 40,20 | 41,30 | 1,47% | - |
| 11.04.2025 | 39,70 | 40,80 | 38,40 | 40,70 | 2,78% | - |
| 10.04.2025 | 41,30 | 41,40 | 37,90 | 39,60 | -4,35% | - |
| 09.04.2025 | 37,50 | 41,60 | 36,90 | 41,40 | 7,53% | - |
| 08.04.2025 | 40,40 | 41,30 | 38,00 | 38,50 | -3,27% | - |
| 07.04.2025 | 40,10 | 41,40 | 38,10 | 39,80 | -3,86% | - |
| 04.04.2025 | 41,80 | 42,20 | 40,60 | 41,40 | -1,90% | - |
| 03.04.2025 | 43,60 | 43,80 | 41,80 | 42,20 | -7,05% | - |
| 02.04.2025 | 44,30 | 45,60 | 43,70 | 45,40 | 2,25% | - |
| 01.04.2025 | 43,70 | 44,60 | 43,30 | 44,40 | 1,60% | - |
| 31.03.2025 | 43,70 | 44,40 | 42,80 | 43,70 | 0,23% | - |
| 28.03.2025 | 44,70 | 47,75 | 35,80 | 43,60 | -2,46% | - |
| 27.03.2025 | 44,20 | 48,25 | 41,50 | 44,70 | 0,00% | - |
| 26.03.2025 | 44,10 | 48,20 | 31,85 | 44,70 | 11,61% | - |
| 25.03.2025 | 43,80 | 44,80 | 31,75 | 40,05 | -2,32% | - |
| 24.03.2025 | 43,70 | 47,85 | 31,40 | 41,00 | -5,31% | - |
| 21.03.2025 | 43,60 | 47,45 | 41,10 | 43,30 | -2,04% | - |
| 20.03.2025 | 43,50 | 47,65 | 31,40 | 44,20 | 1,14% | - |
| 19.03.2025 | 43,10 | 43,70 | 31,65 | 43,70 | 31,23% | - |
| 18.03.2025 | 43,60 | 44,20 | 30,55 | 33,30 | 4,72% | - |
| 17.03.2025 | 42,60 | 44,30 | 31,80 | 31,80 | -22,25% | - |
| 14.03.2025 | 43,40 | 44,00 | 40,90 | 40,90 | -4,44% | - |
| 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 |