33,510€
-2,31%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,39 | 34,98 | 34,20 | 34,90 | 1,76% | - |
| 04.05.2026 | 34,94 | 35,13 | 34,18 | 34,30 | -1,16% | 200,00 |
| 30.04.2026 | 34,06 | 35,10 | 33,90 | 34,70 | 1,76% | - |
| 29.04.2026 | 34,56 | 34,65 | 33,83 | 34,10 | -1,16% | 17,00 |
| 28.04.2026 | 34,26 | 34,88 | 34,22 | 34,50 | 0,59% | 38,00 |
| 27.04.2026 | 34,27 | 34,76 | 34,05 | 34,30 | 0,10% | 186,00 |
| 24.04.2026 | 34,69 | 34,71 | 34,27 | 34,27 | -1,20% | - |
| 23.04.2026 | 34,40 | 34,75 | 34,28 | 34,68 | 0,52% | - |
| 22.04.2026 | 34,26 | 34,54 | 34,11 | 34,50 | 0,59% | - |
| 21.04.2026 | 34,27 | 34,75 | 34,13 | 34,30 | -0,01% | 560,00 |
| 20.04.2026 | 34,20 | 34,46 | 33,97 | 34,30 | 0,00% | 613,00 |
| 17.04.2026 | 33,52 | 34,67 | 33,45 | 34,30 | 2,38% | 280,00 |
| 16.04.2026 | 33,68 | 33,99 | 33,46 | 33,50 | -0,65% | 80,00 |
| 15.04.2026 | 33,59 | 33,79 | 33,37 | 33,72 | 0,66% | - |
| 14.04.2026 | 33,57 | 33,83 | 33,30 | 33,50 | -0,66% | 26,00 |
| 13.04.2026 | 33,57 | 33,73 | 33,05 | 33,73 | 0,66% | 601,00 |
| 10.04.2026 | 33,75 | 33,81 | 33,24 | 33,50 | -0,64% | 56,00 |
| 09.04.2026 | 33,48 | 33,79 | 32,89 | 33,72 | 0,64% | - |
| 08.04.2026 | 33,40 | 33,93 | 33,37 | 33,50 | 1,21% | 1.620,00 |
| 07.04.2026 | 33,43 | 33,62 | 32,83 | 33,10 | -1,19% | 105,00 |
| 02.04.2026 | 33,06 | 33,57 | 32,77 | 33,50 | 0,07% | 112,00 |
| 01.04.2026 | 33,31 | 33,82 | 33,08 | 33,48 | 0,53% | 280,00 |
| 31.03.2026 | 33,20 | 33,68 | 32,69 | 33,30 | 0,70% | - |
| 30.03.2026 | 32,60 | 33,38 | 32,55 | 33,07 | 1,75% | - |
| 27.03.2026 | 33,15 | 33,22 | 32,35 | 32,50 | -1,81% | 250,00 |
| 26.03.2026 | 33,20 | 33,78 | 32,85 | 33,10 | -0,68% | - |
| 25.03.2026 | 33,03 | 33,36 | 32,59 | 33,33 | 1,59% | 208,00 |
| 24.03.2026 | 32,97 | 33,12 | 32,48 | 32,80 | -0,30% | 87,00 |
| 23.03.2026 | 32,20 | 33,36 | 32,00 | 32,90 | 1,86% | - |
| 20.03.2026 | 32,40 | 32,93 | 32,00 | 32,30 | -0,26% | - |
| 19.03.2026 | 32,67 | 32,89 | 32,13 | 32,38 | -0,83% | 356,00 |
| 18.03.2026 | 33,16 | 33,40 | 32,60 | 32,66 | -1,34% | 15,00 |
| 17.03.2026 | 33,34 | 34,05 | 33,08 | 33,10 | -0,60% | - |
| 16.03.2026 | 34,00 | 34,31 | 33,24 | 33,30 | -1,94% | 315,00 |
| 13.03.2026 | 33,60 | 34,53 | 33,37 | 33,96 | 1,10% | 21,00 |
| 12.03.2026 | 35,26 | 35,39 | 33,53 | 33,59 | -4,84% | 1.850,00 |
| 11.03.2026 | 35,51 | 36,00 | 35,28 | 35,30 | -0,78% | 4.025,00 |
| 10.03.2026 | 37,19 | 37,80 | 33,65 | 35,58 | -4,37% | 48,00 |
| 09.03.2026 | 37,40 | 37,90 | 36,61 | 37,21 | -1,47% | 2.700,00 |
| 06.03.2026 | 38,11 | 38,24 | 37,16 | 37,76 | -0,91% | 45,00 |
| 05.03.2026 | 37,96 | 38,19 | 37,45 | 38,11 | 0,66% | - |
| 04.03.2026 | 38,09 | 38,26 | 37,58 | 37,86 | -0,64% | - |
| 03.03.2026 | 38,27 | 38,31 | 37,32 | 38,10 | -0,37% | 90,00 |
| 02.03.2026 | 37,59 | 38,42 | 37,32 | 38,24 | 1,55% | 15,00 |
| 27.02.2026 | 37,95 | 37,95 | 36,59 | 37,66 | -0,79% | - |
| 26.02.2026 | 37,07 | 37,99 | 37,00 | 37,96 | 2,41% | 16,00 |
| 25.02.2026 | 37,24 | 37,40 | 36,48 | 37,06 | -0,71% | 298,00 |
| 24.02.2026 | 37,46 | 38,30 | 37,27 | 37,33 | -0,29% | 20,00 |
| 23.02.2026 | 38,53 | 38,64 | 37,33 | 37,44 | -3,18% | 18,00 |
| 20.02.2026 | 38,77 | 39,01 | 38,45 | 38,67 | -0,16% | - |
| 19.02.2026 | 38,20 | 38,77 | 38,00 | 38,73 | 1,27% | 14,00 |
| 18.02.2026 | 37,44 | 38,39 | 37,39 | 38,24 | 2,25% | 15,00 |
| 17.02.2026 | 37,50 | 37,90 | 37,30 | 37,40 | -0,53% | - |
| 16.02.2026 | 37,40 | 37,70 | 37,40 | 37,60 | 0,27% | 14,00 |
| 13.02.2026 | 36,40 | 37,70 | 36,40 | 37,50 | 2,18% | 95,00 |
| 12.02.2026 | 39,30 | 39,60 | 35,90 | 36,70 | -6,62% | 180,00 |
| 11.02.2026 | 39,60 | 40,10 | 39,10 | 39,30 | -1,01% | - |
| 10.02.2026 | 39,30 | 39,70 | 39,10 | 39,70 | 1,02% | - |
| 09.02.2026 | 40,20 | 40,20 | 39,10 | 39,30 | -2,48% | - |
| 06.02.2026 | 40,00 | 40,50 | 39,70 | 40,30 | 0,50% | 32,00 |
| 05.02.2026 | 39,60 | 40,10 | 39,30 | 40,10 | 1,52% | 87,00 |
| 04.02.2026 | 38,60 | 39,90 | 38,50 | 39,50 | 2,33% | 60,00 |
| 03.02.2026 | 39,20 | 39,70 | 38,20 | 38,60 | -1,78% | 546,00 |
| 02.02.2026 | 38,80 | 39,40 | 38,60 | 39,30 | 1,29% | - |
| 30.01.2026 | 38,40 | 38,90 | 38,00 | 38,80 | 1,57% | - |
| 29.01.2026 | 37,20 | 38,40 | 37,20 | 38,20 | 1,87% | 15,00 |
| 28.01.2026 | 37,60 | 38,10 | 37,40 | 37,50 | -0,53% | - |
| 27.01.2026 | 38,20 | 38,60 | 37,60 | 37,70 | -1,82% | - |
| 26.01.2026 | 38,40 | 38,70 | 38,10 | 38,40 | 0,00% | 159,00 |
| 23.01.2026 | 39,60 | 39,70 | 38,20 | 38,40 | -2,54% | 92,00 |
| 22.01.2026 | 39,30 | 39,60 | 38,70 | 39,40 | 0,51% | 81,00 |
| 21.01.2026 | 38,60 | 39,50 | 38,00 | 39,20 | 1,29% | 100,00 |
| 20.01.2026 | 38,50 | 39,10 | 37,90 | 38,70 | 0,26% | 110,00 |
| 19.01.2026 | 38,60 | 38,70 | 38,60 | 38,60 | -1,28% | 17,00 |
| 16.01.2026 | 38,60 | 39,10 | 38,50 | 39,10 | 1,03% | - |
| 15.01.2026 | 37,60 | 39,10 | 37,60 | 38,70 | 2,38% | - |
| 14.01.2026 | 37,90 | 39,30 | 37,50 | 37,80 | -0,79% | 15,00 |
| 13.01.2026 | 38,20 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 12.01.2026 | 38,20 | 38,50 | 37,80 | 38,10 | -0,78% | 46,00 |
| 09.01.2026 | 37,60 | 38,50 | 37,60 | 38,40 | 1,86% | - |
| 08.01.2026 | 37,10 | 38,00 | 37,00 | 37,70 | 1,62% | - |
| 07.01.2026 | 37,50 | 37,80 | 37,00 | 37,10 | -1,07% | 14,00 |
| 06.01.2026 | 37,00 | 37,60 | 36,90 | 37,50 | 0,54% | - |
| 05.01.2026 | 36,40 | 37,40 | 36,20 | 37,30 | 2,19% | 11,00 |
| 02.01.2026 | 36,20 | 36,60 | 35,90 | 36,50 | 0,27% | 15,00 |
| 30.12.2025 | 36,20 | 36,50 | 36,20 | 36,40 | 0,00% | 400,00 |
| 29.12.2025 | 36,20 | 36,60 | 36,00 | 36,40 | 2,82% | 286,00 |
| 23.12.2025 | 35,60 | 35,90 | 35,10 | 35,40 | -1,67% | - |
| 22.12.2025 | 35,80 | 36,20 | 35,40 | 36,00 | 0,28% | 15,00 |
| 19.12.2025 | 37,20 | 37,50 | 35,40 | 35,90 | -3,23% | 1.560,00 |
| 18.12.2025 | 41,10 | 41,20 | 35,90 | 37,10 | -9,73% | 107,00 |
| 17.12.2025 | 39,00 | 42,70 | 38,80 | 41,10 | 5,38% | 1.230,00 |
| 16.12.2025 | 40,20 | 40,20 | 38,80 | 39,00 | -2,74% | 58,00 |
| 15.12.2025 | 39,60 | 40,30 | 39,50 | 40,10 | 1,01% | 14,00 |
| 12.12.2025 | 40,20 | 40,30 | 39,40 | 39,70 | -1,00% | - |
| 11.12.2025 | 39,20 | 40,20 | 39,00 | 40,10 | 2,04% | 40,00 |
| 10.12.2025 | 38,20 | 39,50 | 38,20 | 39,30 | 2,08% | 154,00 |
| 09.12.2025 | 37,80 | 38,60 | 37,80 | 38,50 | 1,05% | - |
| 08.12.2025 | 38,30 | 38,40 | 37,90 | 38,10 | -0,78% | 57,00 |
| 05.12.2025 | 37,80 | 38,40 | 37,70 | 38,40 | 1,05% | - |