42,900€
-0,23%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 43,10 | 43,50 | 42,80 | 43,10 | 0,00% | - |
| 28.09.2026 | 43,60 | 43,70 | 42,70 | 43,10 | -1,37% | - |
| 25.09.2026 | 43,60 | 43,70 | 42,90 | 43,70 | 0,46% | - |
| 24.09.2026 | 43,60 | 44,10 | 43,30 | 43,50 | -0,46% | - |
| 23.09.2026 | 43,80 | 44,40 | 43,40 | 43,70 | 0,69% | - |
| 22.09.2026 | 43,10 | 44,10 | 43,00 | 43,40 | 0,70% | - |
| 21.09.2026 | 43,60 | 43,80 | 42,90 | 43,10 | -0,46% | - |
| 18.09.2026 | 43,00 | 43,30 | 42,40 | 43,30 | 0,93% | - |
| 17.09.2026 | 44,20 | 44,40 | 42,90 | 42,90 | -2,28% | - |
| 16.09.2026 | 43,10 | 44,30 | 42,80 | 43,90 | 1,62% | - |
| 15.09.2026 | 42,80 | 43,60 | 42,40 | 43,20 | 0,70% | - |
| 14.09.2026 | 42,70 | 43,30 | 42,10 | 42,90 | 0,47% | - |
| 11.09.2026 | 42,40 | 42,80 | 42,00 | 42,70 | 1,18% | - |
| 10.09.2026 | 42,80 | 43,30 | 41,50 | 42,20 | -1,40% | - |
| 09.09.2026 | 43,60 | 43,60 | 41,80 | 42,80 | -1,61% | - |
| 08.09.2026 | 40,50 | 43,80 | 39,00 | 43,50 | 7,94% | 4.200,00 |
| 07.09.2026 | 40,40 | 40,50 | 40,20 | 40,30 | -0,49% | - |
| 04.09.2026 | 40,60 | 40,80 | 40,20 | 40,50 | 0,00% | - |
| 03.09.2026 | 40,20 | 40,70 | 40,00 | 40,50 | 1,00% | - |
| 02.09.2026 | 40,00 | 40,80 | 40,00 | 40,10 | 0,25% | - |
| 01.09.2026 | 40,20 | 40,50 | 39,90 | 40,00 | -0,25% | - |
| 31.08.2026 | 40,60 | 40,80 | 39,80 | 40,10 | -1,47% | - |
| 28.08.2026 | 40,50 | 41,20 | 40,40 | 40,70 | 0,49% | - |
| 27.08.2026 | 41,00 | 41,00 | 40,30 | 40,50 | -0,98% | - |
| 26.08.2026 | 40,00 | 41,20 | 39,80 | 40,90 | 2,51% | 9.600,00 |
| 25.08.2026 | 40,20 | 40,60 | 39,60 | 39,90 | -0,75% | - |
| 24.08.2026 | 40,00 | 40,80 | 39,90 | 40,20 | 0,50% | - |
| 21.08.2026 | 40,30 | 40,60 | 40,00 | 40,00 | -0,74% | - |
| 20.08.2026 | 40,40 | 40,70 | 39,70 | 40,30 | -0,49% | - |
| 19.08.2026 | 40,60 | 41,00 | 40,40 | 40,50 | -0,49% | - |
| 18.08.2026 | 41,20 | 41,80 | 40,70 | 40,70 | -1,21% | - |
| 17.08.2026 | 41,60 | 41,60 | 41,00 | 41,20 | -0,72% | - |
| 14.08.2026 | 41,80 | 41,80 | 41,40 | 41,50 | -0,48% | - |
| 13.08.2026 | 42,00 | 42,60 | 41,50 | 41,70 | -0,71% | - |
| 12.08.2026 | 41,80 | 42,20 | 41,40 | 42,00 | 0,96% | - |
| 11.08.2026 | 41,50 | 42,10 | 41,40 | 41,60 | 0,24% | - |
| 10.08.2026 | 42,00 | 42,00 | 41,40 | 41,50 | -1,43% | - |
| 07.08.2026 | 42,00 | 42,60 | 41,70 | 42,10 | 0,00% | 1.140,00 |
| 06.08.2026 | 42,50 | 42,80 | 42,00 | 42,10 | -0,47% | - |
| 05.08.2026 | 42,80 | 42,90 | 42,00 | 42,30 | -0,94% | - |
| 04.08.2026 | 42,40 | 43,10 | 41,70 | 42,70 | 0,95% | - |
| 03.08.2026 | 41,80 | 42,70 | 41,70 | 42,30 | 1,93% | - |
| 31.07.2026 | 41,60 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 30.07.2026 | 43,10 | 43,30 | 41,10 | 41,30 | -4,18% | - |
| 29.07.2026 | 43,20 | 43,70 | 42,90 | 43,10 | 0,23% | - |
| 28.07.2026 | 42,60 | 43,70 | 42,40 | 43,00 | 0,94% | - |
| 27.07.2026 | 42,20 | 42,90 | 41,80 | 42,60 | 1,43% | - |
| 24.07.2026 | 41,60 | 42,10 | 41,20 | 42,00 | 0,96% | - |
| 23.07.2026 | 40,80 | 41,70 | 40,70 | 41,60 | 1,71% | - |
| 22.07.2026 | 41,20 | 41,70 | 40,70 | 40,90 | -0,49% | - |
| 21.07.2026 | 41,60 | 41,60 | 41,00 | 41,10 | -0,48% | - |
| 20.07.2026 | 41,60 | 41,90 | 41,10 | 41,30 | -0,48% | - |
| 17.07.2026 | 41,80 | 42,80 | 41,30 | 41,50 | -1,66% | - |
| 16.07.2026 | 40,60 | 42,30 | 40,20 | 42,20 | 4,20% | - |
| 15.07.2026 | 39,60 | 40,70 | 39,40 | 40,50 | 2,27% | - |
| 14.07.2026 | 39,80 | 39,90 | 39,30 | 39,60 | -0,75% | - |
| 13.07.2026 | 39,00 | 39,90 | 39,00 | 39,90 | 2,05% | - |
| 10.07.2026 | 38,80 | 39,30 | 38,80 | 39,10 | 0,51% | - |
| 09.07.2026 | 39,00 | 39,30 | 38,60 | 38,90 | 0,26% | - |
| 08.07.2026 | 39,40 | 39,70 | 38,80 | 38,80 | -1,77% | - |
| 07.07.2026 | 38,80 | 39,70 | 38,80 | 39,50 | 1,80% | - |
| 06.07.2026 | 38,70 | 39,30 | 38,30 | 38,80 | 0,26% | - |
| 03.07.2026 | 38,80 | 38,80 | 38,60 | 38,70 | 0,26% | - |
| 02.07.2026 | 38,80 | 39,00 | 38,20 | 38,60 | -1,28% | - |
| 01.07.2026 | 38,60 | 39,70 | 38,60 | 39,10 | 1,03% | - |
| 30.06.2026 | 39,40 | 39,50 | 38,70 | 38,70 | -1,53% | - |
| 29.06.2026 | 40,00 | 40,20 | 39,10 | 39,30 | -1,50% | - |
| 26.06.2026 | 39,30 | 40,20 | 39,00 | 39,90 | 1,27% | - |
| 25.06.2026 | 39,20 | 40,20 | 39,10 | 39,40 | 0,25% | - |
| 24.06.2026 | 38,60 | 39,50 | 38,60 | 39,30 | 0,00% | - |
| 23.06.2026 | 38,20 | 39,30 | 38,10 | 39,30 | 2,61% | - |
| 22.06.2026 | 38,50 | 38,80 | 37,70 | 38,30 | -0,26% | - |
| 19.06.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 18.06.2026 | 38,00 | 38,70 | 37,70 | 38,40 | 1,32% | - |
| 17.06.2026 | 37,80 | 38,20 | 37,10 | 37,90 | 0,00% | - |
| 16.06.2026 | 38,00 | 38,40 | 37,70 | 37,90 | 0,00% | - |
| 15.06.2026 | 40,00 | 40,00 | 37,90 | 37,90 | -4,53% | - |
| 12.06.2026 | 40,00 | 40,60 | 39,40 | 39,70 | -0,50% | - |
| 11.06.2026 | 39,00 | 39,90 | 38,70 | 39,90 | 2,57% | - |
| 10.06.2026 | 38,20 | 39,10 | 37,80 | 38,90 | 1,57% | - |
| 09.06.2026 | 36,80 | 38,30 | 36,70 | 38,30 | 4,08% | - |
| 08.06.2026 | 36,70 | 37,60 | 36,60 | 36,80 | 0,55% | - |
| 05.06.2026 | 34,60 | 37,50 | 34,30 | 36,60 | 7,02% | - |
| 04.06.2026 | 33,80 | 34,70 | 33,80 | 34,20 | 1,48% | - |
| 03.06.2026 | 33,80 | 34,00 | 33,30 | 33,70 | -0,59% | - |
| 02.06.2026 | 33,50 | 33,90 | 33,30 | 33,90 | 0,59% | - |
| 01.06.2026 | 33,60 | 33,90 | 33,10 | 33,70 | 0,60% | - |
| 29.05.2026 | 34,20 | 34,30 | 33,50 | 33,50 | -2,33% | - |
| 28.05.2026 | 34,50 | 34,50 | 34,00 | 34,30 | -0,58% | - |
| 27.05.2026 | 34,40 | 35,00 | 34,30 | 34,50 | 0,00% | - |
| 26.05.2026 | 34,70 | 34,80 | 34,10 | 34,50 | -0,58% | - |
| 25.05.2026 | 34,80 | 34,90 | 34,70 | 34,70 | 0,00% | - |
| 22.05.2026 | 34,60 | 35,00 | 34,30 | 34,70 | 0,58% | - |
| 21.05.2026 | 34,00 | 34,50 | 33,20 | 34,50 | 1,17% | - |
| 20.05.2026 | 33,50 | 34,10 | 33,20 | 34,10 | 1,79% | 145,00 |
| 19.05.2026 | 34,40 | 34,70 | 33,50 | 33,50 | -2,90% | - |
| 18.05.2026 | 33,60 | 34,70 | 33,60 | 34,50 | 1,77% | - |
| 15.05.2026 | 34,00 | 34,30 | 33,60 | 33,90 | 0,30% | - |
| 14.05.2026 | 33,20 | 33,90 | 33,00 | 33,80 | 2,11% | - |
| 13.05.2026 | 33,40 | 33,50 | 32,50 | 33,10 | -1,19% | - |