51,573$
0,32%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,80 | 52,12 | 51,41 | 51,56 | 0,29% | 253.558,00 |
| 19.10.2026 | 50,54 | 51,80 | 50,54 | 51,41 | 0,51% | 387.523,00 |
| 16.10.2026 | 51,06 | 51,52 | 50,55 | 51,15 | 0,77% | 462.897,00 |
| 15.10.2026 | 51,00 | 52,10 | 50,62 | 50,76 | 0,24% | 496.619,00 |
| 14.10.2026 | 50,47 | 50,85 | 50,16 | 50,64 | -0,10% | 383.895,00 |
| 13.10.2026 | 50,58 | 50,98 | 50,20 | 50,69 | 1,04% | 265.149,00 |
| 12.10.2026 | 49,63 | 50,54 | 49,63 | 50,17 | 1,09% | 274.538,00 |
| 09.10.2026 | 49,82 | 50,25 | 49,61 | 49,63 | -0,52% | 277.889,00 |
| 08.10.2026 | 48,13 | 49,92 | 48,10 | 49,89 | 2,34% | 496.767,00 |
| 07.10.2026 | 48,14 | 48,80 | 47,96 | 48,75 | 0,72% | 380.641,00 |
| 06.10.2026 | 48,62 | 49,15 | 48,31 | 48,40 | -0,19% | 429.903,00 |
| 05.10.2026 | 48,83 | 49,18 | 48,33 | 48,49 | -0,98% | 428.591,00 |
| 02.10.2026 | 48,83 | 49,40 | 48,72 | 48,97 | 1,05% | 370.083,00 |
| 01.10.2026 | 47,95 | 48,74 | 47,62 | 48,46 | 0,75% | 346.566,00 |
| 30.09.2026 | 48,66 | 48,71 | 47,94 | 48,10 | -1,07% | 477.041,00 |
| 29.09.2026 | 48,77 | 49,28 | 48,55 | 48,62 | -0,82% | 429.807,00 |
| 28.09.2026 | 49,40 | 49,67 | 48,45 | 49,02 | -1,53% | 535.813,00 |
| 25.09.2026 | 49,06 | 49,86 | 48,90 | 49,78 | 0,48% | 424.253,00 |
| 24.09.2026 | 49,85 | 50,17 | 49,27 | 49,54 | -0,30% | 370.223,00 |
| 23.09.2026 | 49,64 | 50,51 | 49,39 | 49,69 | -0,50% | 372.621,00 |
| 22.09.2026 | 50,01 | 50,42 | 49,64 | 49,94 | 1,03% | 416.660,00 |
| 21.09.2026 | 49,86 | 49,98 | 49,24 | 49,43 | -0,68% | 464.800,00 |
| 18.09.2026 | 49,20 | 49,78 | 48,64 | 49,77 | 0,95% | 1.392.122,00 |
| 17.09.2026 | 50,53 | 50,53 | 49,24 | 49,30 | -2,07% | 426.826,00 |
| 16.09.2026 | 50,11 | 51,05 | 50,03 | 50,34 | 0,86% | 467.960,00 |
| 15.09.2026 | 48,63 | 50,31 | 48,63 | 49,91 | 0,65% | 619.383,00 |
| 14.09.2026 | 49,63 | 49,94 | 48,55 | 49,59 | 0,32% | 650.224,00 |
| 11.09.2026 | 49,48 | 49,57 | 48,73 | 49,43 | 0,73% | 495.073,00 |
| 10.09.2026 | 49,74 | 51,29 | 48,14 | 49,07 | -1,35% | 725.119,00 |
| 09.09.2026 | 50,60 | 50,90 | 48,70 | 49,74 | -1,70% | 1.093.972,00 |
| 08.09.2026 | 46,61 | 50,95 | 45,77 | 50,60 | 7,55% | 1.019.473,00 |
| 04.09.2026 | 46,79 | 47,23 | 46,76 | 47,05 | -0,38% | 367.847,00 |
| 03.09.2026 | 46,80 | 47,27 | 46,50 | 47,23 | 1,66% | 362.858,00 |
| 02.09.2026 | 46,49 | 46,95 | 46,14 | 46,46 | 0,11% | 376.866,00 |
| 01.09.2026 | 46,63 | 46,88 | 46,22 | 46,41 | -0,47% | 357.054,00 |
| 31.08.2026 | 47,08 | 47,09 | 46,25 | 46,63 | -1,21% | 412.076,00 |
| 28.08.2026 | 47,54 | 47,99 | 47,16 | 47,20 | 0,11% | 316.197,00 |
| 27.08.2026 | 47,40 | 47,65 | 47,05 | 47,15 | -1,30% | 336.944,00 |
| 26.08.2026 | 46,82 | 48,06 | 46,77 | 47,77 | 2,53% | 451.025,00 |
| 25.08.2026 | 46,91 | 46,91 | 46,24 | 46,59 | -0,58% | 295.199,00 |
| 24.08.2026 | 47,18 | 47,55 | 46,77 | 46,86 | 0,11% | 413.064,00 |
| 21.08.2026 | 47,11 | 47,44 | 46,77 | 46,81 | -0,62% | 355.441,00 |
| 20.08.2026 | 46,93 | 47,52 | 46,38 | 47,10 | -0,25% | 624.599,00 |
| 19.08.2026 | 47,36 | 47,81 | 47,18 | 47,22 | 0,25% | 245.654,00 |
| 18.08.2026 | 48,17 | 48,26 | 47,07 | 47,10 | -1,30% | 350.449,00 |
| 17.08.2026 | 47,16 | 48,05 | 47,16 | 47,72 | -0,85% | 278.151,00 |
| 14.08.2026 | 48,14 | 48,32 | 47,82 | 48,13 | 0,02% | 245.462,00 |
| 13.08.2026 | 48,78 | 49,11 | 47,87 | 48,12 | -0,64% | 242.066,00 |
| 12.08.2026 | 47,94 | 48,56 | 47,75 | 48,43 | 0,31% | 306.697,00 |
| 11.08.2026 | 48,04 | 48,62 | 47,92 | 48,28 | 0,75% | 240.921,00 |
| 10.08.2026 | 48,30 | 48,51 | 47,77 | 47,92 | -1,28% | 285.907,00 |
| 07.08.2026 | 49,05 | 49,33 | 48,01 | 48,54 | -0,02% | 323.444,00 |
| 06.08.2026 | 49,19 | 49,44 | 48,39 | 48,55 | -0,78% | 459.453,00 |
| 05.08.2026 | 49,18 | 49,18 | 48,49 | 48,93 | -0,51% | 495.532,00 |
| 04.08.2026 | 48,36 | 49,35 | 47,66 | 49,18 | 0,90% | 402.910,00 |
| 03.08.2026 | 48,54 | 49,23 | 48,41 | 48,74 | 1,73% | 391.308,00 |
| 31.07.2026 | 48,19 | 48,19 | 46,94 | 47,91 | 0,65% | 550.230,00 |
| 30.07.2026 | 49,22 | 49,22 | 47,37 | 47,60 | -3,57% | 451.872,00 |
| 29.07.2026 | 49,25 | 49,80 | 49,02 | 49,36 | 0,28% | 447.847,00 |
| 28.07.2026 | 48,52 | 49,67 | 48,52 | 49,22 | 1,57% | 601.412,00 |
| 27.07.2026 | 47,51 | 48,74 | 47,51 | 48,46 | 1,55% | 380.247,00 |
| 24.07.2026 | 47,35 | 47,90 | 46,76 | 47,72 | 0,80% | 387.583,00 |
| 23.07.2026 | 46,66 | 47,54 | 46,35 | 47,34 | 0,70% | 464.501,00 |
| 22.07.2026 | 47,87 | 47,87 | 46,56 | 47,01 | 0,13% | 394.027,00 |
| 21.07.2026 | 47,54 | 47,54 | 46,78 | 46,95 | -0,59% | 309.814,00 |
| 20.07.2026 | 47,60 | 47,62 | 47,02 | 47,23 | -0,74% | 282.937,00 |
| 17.07.2026 | 48,24 | 48,89 | 47,28 | 47,58 | -1,22% | 548.541,00 |
| 16.07.2026 | 46,94 | 48,40 | 46,90 | 48,17 | 3,66% | 575.154,00 |
| 15.07.2026 | 45,38 | 46,77 | 44,96 | 46,47 | 2,58% | 580.991,00 |
| 14.07.2026 | 44,96 | 45,59 | 44,96 | 45,30 | -0,13% | 399.600,00 |
| 13.07.2026 | 45,00 | 45,56 | 44,97 | 45,36 | 1,70% | 342.282,00 |
| 10.07.2026 | 44,57 | 44,93 | 44,49 | 44,60 | 0,38% | 199.281,00 |
| 09.07.2026 | 44,38 | 44,85 | 44,09 | 44,43 | 0,02% | 315.349,00 |
| 08.07.2026 | 44,42 | 45,24 | 44,24 | 44,42 | -1,66% | 429.805,00 |
| 07.07.2026 | 44,87 | 45,35 | 44,68 | 45,17 | 1,73% | 416.794,00 |
| 06.07.2026 | 44,10 | 44,99 | 43,81 | 44,40 | 0,29% | 379.783,00 |
| 02.07.2026 | 44,55 | 44,65 | 43,61 | 44,27 | -0,61% | 380.174,00 |
| 01.07.2026 | 44,51 | 45,23 | 44,40 | 44,54 | 0,68% | 521.281,00 |
| 30.06.2026 | 44,87 | 45,27 | 44,10 | 44,24 | -1,18% | 541.542,00 |
| 29.06.2026 | 45,29 | 45,49 | 44,61 | 44,77 | -1,54% | 597.844,00 |
| 26.06.2026 | 45,03 | 45,84 | 44,75 | 45,47 | 1,43% | 2.385.935,00 |
| 25.06.2026 | 44,59 | 45,70 | 44,26 | 44,83 | 0,58% | 392.283,00 |
| 24.06.2026 | 43,93 | 44,96 | 43,90 | 44,57 | 1,50% | 519.974,00 |
| 23.06.2026 | 44,02 | 44,71 | 43,87 | 43,91 | 0,11% | 545.192,00 |
| 22.06.2026 | 44,75 | 44,75 | 43,06 | 43,86 | -0,46% | 877.952,00 |
| 19.06.2026 | 44,08 | 44,13 | 44,06 | 44,06 | -0,19% | - |
| 18.06.2026 | 43,53 | 44,30 | 43,01 | 44,15 | 1,54% | 1.026.986,00 |
| 17.06.2026 | 43,82 | 44,30 | 42,97 | 43,48 | -1,14% | 816.480,00 |
| 16.06.2026 | 44,40 | 44,54 | 43,80 | 43,98 | -0,05% | 695.650,00 |
| 15.06.2026 | 45,71 | 45,71 | 43,84 | 44,00 | -4,20% | 656.787,00 |
| 12.06.2026 | 46,00 | 47,00 | 45,64 | 45,93 | -0,50% | 1.041.899,00 |
| 11.06.2026 | 45,03 | 46,18 | 44,54 | 46,16 | 2,87% | 907.727,00 |
| 10.06.2026 | 44,60 | 45,20 | 44,19 | 44,87 | 1,47% | 831.503,00 |
| 09.06.2026 | 42,68 | 44,26 | 42,68 | 44,22 | 4,22% | 862.643,00 |
| 08.06.2026 | 42,32 | 43,46 | 42,20 | 42,43 | -0,26% | 1.306.693,00 |
| 05.06.2026 | 41,74 | 43,39 | 41,58 | 42,54 | 6,67% | 1.388.106,00 |
| 04.06.2026 | 40,22 | 40,27 | 39,42 | 39,88 | 1,76% | 754.481,00 |
| 03.06.2026 | 39,12 | 39,27 | 38,59 | 39,19 | -0,41% | 562.592,00 |
| 02.06.2026 | 38,80 | 39,44 | 38,70 | 39,35 | 0,64% | 533.679,00 |
| 01.06.2026 | 38,72 | 39,46 | 38,40 | 39,10 | 0,10% | 721.200,00 |