ABO-Group Environment NV ABO
EURONEXT · Belgien · Kommerzielle Dienstleistungen
€3,60-0,10 (-2,70 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,60 | -2,70 % | €3,64 | €3,64 | €3,60 | 4,66K |
| 2026-09-30 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,68 | 1,37K |
| 2026-09-29 | €3,70 | +1,09 % | €3,74 | €3,74 | €3,64 | 1,40K |
| 2026-09-28 | €3,66 | -5,67 % | €3,66 | €3,68 | €3,66 | 2,20K |
| 2026-09-25 | €3,88 | +1,04 % | €3,70 | €3,88 | €3,70 | 907 |
| 2026-09-24 | €3,84 | -2,04 % | €3,78 | €3,84 | €3,70 | 1,79K |
| 2026-09-23 | €3,92 | -2,00 % | €3,76 | €3,98 | €3,64 | 9,90K |
| 2026-09-22 | €4,00 | -6,98 % | €4,20 | €4,20 | €3,90 | 10,29K |
| 2026-09-21 | €4,30 | +2,87 % | €4,12 | €4,30 | €4,12 | 3,26K |
| 2026-09-18 | €4,18 | +4,50 % | €3,98 | €4,20 | €3,98 | 6,97K |
| 2026-09-17 | €4,00 | +3,63 % | €3,64 | €4,00 | €3,64 | 7,66K |
| 2026-09-16 | €3,86 | +2,12 % | €3,64 | €3,86 | €3,64 | 1,12K |
| 2026-09-15 | €3,78 | +0,53 % | €3,68 | €3,78 | €3,60 | 1,92K |
| 2026-09-14 | €3,76 | -0,53 % | €3,70 | €3,76 | €3,70 | 744 |
| 2026-09-11 | €3,78 | -1,05 % | €3,72 | €3,78 | €3,72 | 2,12K |
| 2026-09-10 | €3,82 | +1,60 % | €3,76 | €3,82 | €3,72 | 600 |
| 2026-09-09 | €3,76 | -2,08 % | €3,80 | €3,80 | €3,76 | 1,80K |
| 2026-09-08 | €3,84 | -1,03 % | €3,92 | €3,92 | €3,76 | 801 |
| 2026-09-07 | €3,88 | +2,11 % | €3,88 | €3,88 | €3,88 | 1 |
| 2026-09-04 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 25 |
| 2026-09-03 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 200 |
| 2026-09-02 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 198 |
| 2026-09-01 | €3,80 | 0,00 % | €3,94 | €3,94 | €3,80 | 11 |
| 2026-08-31 | €3,80 | -5,00 % | €3,98 | €4,00 | €3,80 | 1,96K |
| 2026-08-28 | €4,00 | +1,52 % | €3,96 | €4,00 | €3,96 | 1,68K |
| 2026-08-27 | €3,94 | +1,03 % | €3,90 | €3,94 | €3,86 | 96 |
| 2026-08-26 | €3,90 | 0,00 % | €4,00 | €4,00 | €3,90 | 202 |
| 2026-08-25 | €3,90 | -2,50 % | €3,98 | €3,98 | €3,90 | 544 |
| 2026-08-24 | €4,00 | +3,09 % | €3,96 | €4,00 | €3,96 | 1,47K |
| 2026-08-21 | €3,88 | -0,51 % | €3,84 | €3,90 | €3,80 | 326 |
| 2026-08-20 | €3,90 | +0,52 % | €3,80 | €3,90 | €3,80 | 225 |
| 2026-08-19 | €3,88 | +0,52 % | €3,90 | €3,90 | €3,88 | 283 |
| 2026-08-18 | €3,86 | +1,58 % | €3,80 | €3,86 | €3,80 | 569 |
| 2026-08-17 | €3,80 | -3,06 % | €3,76 | €3,80 | €3,76 | 640 |
| 2026-08-14 | €3,92 | +3,16 % | €3,76 | €3,92 | €3,76 | 184 |
| 2026-08-13 | €3,80 | -1,55 % | €3,90 | €3,90 | €3,80 | 405 |
| 2026-08-12 | €3,86 | +1,05 % | €3,76 | €3,86 | €3,76 | 646 |
| 2026-08-11 | €3,82 | -0,52 % | €3,82 | €3,82 | €3,82 | 2,71K |
| 2026-08-10 | €3,84 | -0,52 % | €3,86 | €3,90 | €3,84 | 775 |
| 2026-08-07 | €3,86 | -1,03 % | €3,90 | €3,90 | €3,86 | 350 |
| 2026-08-06 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-08-05 | €3,90 | +0,52 % | €3,90 | €3,90 | €3,90 | 406 |
| 2026-08-04 | €3,88 | +0,52 % | €3,88 | €3,88 | €3,88 | 41 |
| 2026-08-03 | €3,86 | +1,58 % | €3,86 | €3,86 | €3,86 | 150 |
| 2026-07-31 | €3,80 | 0,00 % | €3,86 | €3,86 | €3,80 | 4 |
| 2026-07-30 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 418 |
| 2026-07-29 | €3,80 | +3,26 % | €3,80 | €3,84 | €3,70 | 416 |
| 2026-07-28 | €3,68 | -3,16 % | €3,84 | €3,84 | €3,68 | 1,02K |
| 2026-07-27 | €3,80 | +1,60 % | €3,80 | €3,80 | €3,80 | 419 |
| 2026-07-24 | €3,74 | -4,10 % | €3,80 | €3,80 | €3,74 | 62 |
| 2026-07-23 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,80 | 19 |
| 2026-07-22 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 260 |
| 2026-07-21 | €3,90 | +5,41 % | €3,90 | €3,90 | €3,90 | 150 |
| 2026-07-20 | €3,70 | -4,64 % | €3,90 | €3,90 | €3,70 | 116 |
| 2026-07-17 | €3,88 | -0,51 % | €3,80 | €3,88 | €3,68 | 1,25K |
| 2026-07-16 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 10 |
| 2026-07-15 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 30 |
| 2026-07-14 | €3,90 | +1,04 % | €3,90 | €3,90 | €3,90 | 25 |
| 2026-07-13 | €3,86 | +1,58 % | €3,86 | €3,86 | €3,86 | 215 |
| 2026-07-10 | €3,80 | -2,56 % | €3,86 | €3,86 | €3,80 | 220 |
| 2026-07-09 | €3,90 | +2,09 % | €3,90 | €3,90 | €3,90 | 350 |
| 2026-07-08 | €3,82 | +0,53 % | €3,82 | €3,82 | €3,82 | 25 |
| 2026-07-07 | €3,80 | -2,56 % | €3,90 | €3,90 | €3,80 | 410 |
| 2026-07-06 | €3,90 | +2,63 % | €3,90 | €3,90 | €3,90 | 4 |
| 2026-07-03 | €3,80 | +1,06 % | €3,80 | €3,80 | €3,80 | 589 |
| 2026-07-02 | €3,76 | -1,05 % | €3,76 | €3,76 | €3,76 | 1,50K |
| 2026-07-01 | €3,80 | -1,04 % | €3,76 | €3,88 | €3,76 | 311 |
| 2026-06-30 | €3,84 | +2,13 % | €3,84 | €3,84 | €3,84 | 283 |
| 2026-06-29 | €3,76 | -2,08 % | €3,76 | €3,76 | €3,76 | 562 |
| 2026-06-26 | €3,84 | -1,54 % | €3,84 | €3,84 | €3,84 | 4 |
| 2026-06-25 | €3,90 | -2,01 % | €3,82 | €3,90 | €3,80 | 1,65K |
| 2026-06-24 | €3,98 | -0,50 % | €4,00 | €4,00 | €3,76 | 3,78K |
| 2026-06-23 | €4,00 | -5,66 % | €4,24 | €4,24 | €3,98 | 6,38K |
| 2026-06-22 | €4,24 | -1,40 % | €4,40 | €4,40 | €4,24 | 505 |
| 2026-06-19 | €4,30 | -0,92 % | €4,34 | €4,44 | €4,30 | 687 |
| 2026-06-18 | €4,34 | -0,91 % | €4,34 | €4,34 | €4,34 | 79 |
| 2026-06-17 | €4,38 | -2,67 % | €4,38 | €4,38 | €4,36 | 740 |
| 2026-06-16 | €4,50 | +2,74 % | €4,50 | €4,50 | €4,50 | 40 |
| 2026-06-15 | €4,38 | -2,67 % | €4,34 | €4,38 | €4,34 | 252 |
| 2026-06-12 | €4,50 | +0,45 % | €4,48 | €4,50 | €4,38 | 1,41K |
| 2026-06-11 | €4,48 | +2,28 % | €4,50 | €4,50 | €4,48 | 2,56K |
| 2026-06-10 | €4,38 | -2,67 % | €4,46 | €4,46 | €4,36 | 635 |
| 2026-06-09 | €4,50 | +0,90 % | €4,44 | €4,50 | €4,36 | 2,09K |
| 2026-06-08 | €4,46 | +2,29 % | €4,48 | €4,48 | €4,46 | 73 |
| 2026-06-05 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 83 |
| 2026-06-04 | €4,36 | +0,46 % | €4,46 | €4,46 | €4,34 | 38 |
| 2026-06-03 | €4,34 | -3,12 % | €4,40 | €4,40 | €4,34 | 354 |
| 2026-06-02 | €4,48 | +1,36 % | €4,40 | €4,48 | €4,40 | 492 |
| 2026-06-01 | €4,42 | -0,90 % | €4,44 | €4,44 | €4,42 | 66 |
| 2026-05-29 | €4,46 | +0,45 % | €4,40 | €4,50 | €4,40 | 614 |