47,030$
-0,42%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 362.446,00 |
| 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% | 345.241,00 |
| 31.08.2026 | 47,08 | 47,09 | 46,25 | 46,63 | -1,21% | 402.549,00 |
| 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% | 336.942,00 |
| 26.08.2026 | 46,82 | 48,06 | 46,77 | 47,77 | 2,53% | 450.916,00 |
| 25.08.2026 | 46,91 | 46,91 | 46,24 | 46,59 | -0,58% | 295.130,00 |
| 24.08.2026 | 47,18 | 47,55 | 46,77 | 46,86 | 0,11% | 371.265,00 |
| 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% | 624.598,00 |
| 19.08.2026 | 47,36 | 47,81 | 47,18 | 47,22 | 0,25% | 245.648,00 |
| 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% | 278.149,00 |
| 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% | 242.055,00 |
| 12.08.2026 | 47,94 | 48,56 | 47,75 | 48,43 | 0,31% | 306.572,00 |
| 11.08.2026 | 48,04 | 48,62 | 47,92 | 48,28 | 0,75% | 240.918,00 |
| 10.08.2026 | 48,30 | 48,51 | 47,77 | 47,92 | -1,28% | 285.847,00 |
| 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% | 439.748,00 |
| 05.08.2026 | 49,18 | 49,18 | 48,49 | 48,93 | -0,51% | 495.344,00 |
| 04.08.2026 | 48,36 | 49,35 | 47,66 | 49,18 | 0,90% | 402.108,00 |
| 03.08.2026 | 48,54 | 49,23 | 48,41 | 48,74 | 1,73% | 391.223,00 |
| 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% | 420.548,00 |
| 29.07.2026 | 49,25 | 49,80 | 49,02 | 49,36 | 0,28% | 447.822,00 |
| 28.07.2026 | 48,52 | 49,67 | 48,52 | 49,22 | 1,57% | 499.326,00 |
| 27.07.2026 | 47,51 | 48,74 | 47,51 | 48,46 | 1,55% | 380.219,00 |
| 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% | 464.494,00 |
| 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% | 309.812,00 |
| 20.07.2026 | 47,60 | 47,62 | 47,02 | 47,23 | -0,74% | 282.931,00 |
| 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% | 575.152,00 |
| 15.07.2026 | 45,38 | 46,77 | 44,96 | 46,47 | 2,58% | 580.936,00 |
| 14.07.2026 | 44,96 | 45,59 | 44,96 | 45,30 | -0,13% | 399.595,00 |
| 13.07.2026 | 45,00 | 45,56 | 44,97 | 45,36 | 1,70% | 342.265,00 |
| 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% | 429.802,00 |
| 07.07.2026 | 44,87 | 45,35 | 44,68 | 45,17 | 1,73% | 405.260,00 |
| 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% | 521.279,00 |
| 30.06.2026 | 44,87 | 45,27 | 44,10 | 44,24 | -1,18% | 527.311,00 |
| 29.06.2026 | 45,29 | 45,49 | 44,61 | 44,77 | -1,54% | 581.134,00 |
| 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% | 376.588,00 |
| 24.06.2026 | 43,93 | 44,96 | 43,90 | 44,57 | 1,50% | 519.471,00 |
| 23.06.2026 | 44,02 | 44,71 | 43,87 | 43,91 | 0,11% | 530.156,00 |
| 22.06.2026 | 44,75 | 44,75 | 43,06 | 43,86 | -0,66% | 877.026,00 |
| 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% | 815.280,00 |
| 16.06.2026 | 44,40 | 44,54 | 43,80 | 43,98 | -0,05% | 694.251,00 |
| 15.06.2026 | 45,71 | 45,71 | 43,84 | 44,00 | -4,20% | 612.186,00 |
| 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% | 862.467,00 |
| 10.06.2026 | 44,60 | 45,20 | 44,19 | 44,87 | 1,47% | 831.263,00 |
| 09.06.2026 | 42,68 | 44,26 | 42,68 | 44,22 | 4,22% | 861.977,00 |
| 08.06.2026 | 42,32 | 43,46 | 42,20 | 42,43 | -0,26% | 1.306.652,00 |
| 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% | 732.033,00 |
| 03.06.2026 | 39,12 | 39,27 | 38,59 | 39,19 | -0,41% | 562.535,00 |
| 02.06.2026 | 38,80 | 39,44 | 38,70 | 39,35 | 0,64% | 533.626,00 |
| 01.06.2026 | 38,72 | 39,46 | 38,40 | 39,10 | 0,10% | 721.176,00 |
| 29.05.2026 | 39,66 | 39,83 | 39,02 | 39,06 | -1,93% | 672.941,00 |
| 28.05.2026 | 39,81 | 40,30 | 39,58 | 39,83 | -0,47% | 380.875,00 |
| 27.05.2026 | 40,02 | 40,74 | 39,80 | 40,02 | -0,02% | 348.429,00 |
| 26.05.2026 | 40,14 | 40,36 | 39,66 | 40,03 | -0,40% | 393.542,00 |
| 22.05.2026 | 40,15 | 40,65 | 39,71 | 40,19 | 0,17% | 390.856,00 |
| 21.05.2026 | 39,16 | 40,18 | 38,47 | 40,12 | 1,44% | 530.471,00 |
| 20.05.2026 | 38,88 | 39,58 | 38,50 | 39,55 | 1,72% | 385.920,00 |
| 19.05.2026 | 40,19 | 40,34 | 38,82 | 38,88 | -3,21% | 346.445,00 |
| 18.05.2026 | 39,44 | 40,48 | 39,44 | 40,17 | 2,01% | 374.784,00 |
| 15.05.2026 | 39,71 | 39,85 | 39,29 | 39,38 | -0,63% | 435.761,00 |
| 14.05.2026 | 39,13 | 39,68 | 38,82 | 39,63 | 2,22% | 422.065,00 |
| 13.05.2026 | 38,96 | 39,17 | 38,11 | 38,77 | -1,22% | 467.761,00 |
| 12.05.2026 | 39,58 | 39,66 | 39,00 | 39,25 | -0,36% | 449.391,00 |
| 11.05.2026 | 40,24 | 40,37 | 39,18 | 39,39 | -2,01% | 328.411,00 |
| 08.05.2026 | 40,71 | 40,71 | 39,85 | 40,20 | -1,37% | 382.209,00 |
| 07.05.2026 | 40,78 | 41,17 | 40,40 | 40,76 | 0,30% | 311.630,00 |
| 06.05.2026 | 41,06 | 41,25 | 40,38 | 40,64 | -0,15% | 347.950,00 |
| 05.05.2026 | 40,28 | 40,92 | 40,10 | 40,70 | 1,34% | 282.990,00 |
| 04.05.2026 | 40,65 | 41,10 | 39,94 | 40,16 | -2,02% | 422.182,00 |
| 01.05.2026 | 41,13 | 41,39 | 40,61 | 40,99 | 0,47% | 330.996,00 |
| 30.04.2026 | 40,07 | 41,19 | 39,74 | 40,80 | 2,56% | 500.483,00 |
| 29.04.2026 | 40,31 | 40,45 | 39,49 | 39,78 | -1,63% | 331.123,00 |
| 28.04.2026 | 40,51 | 40,80 | 40,01 | 40,44 | 0,82% | 359.088,00 |
| 27.04.2026 | 40,44 | 40,90 | 40,08 | 40,11 | -0,12% | 424.114,00 |
| 24.04.2026 | 40,53 | 40,67 | 40,15 | 40,16 | -0,86% | 487.540,00 |
| 23.04.2026 | 40,16 | 40,62 | 40,02 | 40,51 | 0,52% | 360.417,00 |
| 22.04.2026 | 40,36 | 40,59 | 39,93 | 40,30 | 0,10% | 374.804,00 |
| 21.04.2026 | 40,32 | 40,82 | 40,07 | 40,26 | -0,20% | 562.402,00 |
| 20.04.2026 | 40,22 | 40,64 | 40,14 | 40,34 | -0,02% | 291.414,00 |
| 17.04.2026 | 39,93 | 40,94 | 39,74 | 40,35 | 2,18% | 578.283,00 |
| 16.04.2026 | 39,75 | 40,06 | 39,41 | 39,49 | -0,60% | 292.855,00 |
| 15.04.2026 | 39,52 | 39,92 | 39,20 | 39,73 | 0,25% | 421.004,00 |