47,050€
1,62%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 46,30 | 47,00 | 46,00 | 46,60 | 0,65% | 1.091,00 |
| 03.10.2024 | 47,00 | 47,00 | 45,70 | 46,30 | -0,22% | 1.478,00 |
| 02.10.2024 | 45,70 | 47,00 | 45,60 | 46,40 | 1,98% | 1.407,00 |
| 01.10.2024 | 44,00 | 45,50 | 44,00 | 45,50 | 3,88% | 450,00 |
| 30.09.2024 | 44,60 | 44,60 | 43,80 | 43,80 | -0,90% | 1.701,00 |
| 27.09.2024 | 46,30 | 47,20 | 44,20 | 44,20 | -3,91% | 2.888,00 |
| 26.09.2024 | 47,60 | 47,60 | 45,70 | 46,00 | -2,34% | 1.310,00 |
| 25.09.2024 | 47,60 | 47,60 | 47,10 | 47,10 | -0,21% | 660,00 |
| 24.09.2024 | 47,20 | 47,60 | 47,10 | 47,20 | 1,07% | 563,00 |
| 23.09.2024 | 47,00 | 47,00 | 46,50 | 46,70 | -0,21% | 684,00 |
| 20.09.2024 | 46,60 | 46,90 | 46,50 | 46,80 | 0,43% | 951,00 |
| 19.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | 96,00 |
| 18.09.2024 | 47,20 | 47,20 | 45,30 | 46,50 | -1,48% | 3.466,00 |
| 17.09.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 3,06% | 565,00 |
| 16.09.2024 | 45,50 | 46,90 | 44,80 | 45,80 | 0,66% | 363,00 |
| 13.09.2024 | 45,00 | 45,50 | 44,70 | 45,50 | 2,02% | 656,00 |
| 12.09.2024 | 45,00 | 46,30 | 44,60 | 44,60 | -0,89% | 2.636,00 |
| 11.09.2024 | 45,60 | 45,60 | 44,10 | 45,00 | -0,22% | 2.824,00 |
| 10.09.2024 | 46,30 | 46,30 | 45,10 | 45,10 | -2,80% | 581,00 |
| 09.09.2024 | 47,50 | 47,50 | 45,80 | 46,40 | -0,85% | 4.889,00 |
| 06.09.2024 | 45,40 | 47,60 | 44,90 | 46,80 | 2,86% | 2.916,00 |
| 05.09.2024 | 45,70 | 46,00 | 45,00 | 45,50 | -0,44% | 782,00 |
| 04.09.2024 | 42,10 | 45,70 | 42,10 | 45,70 | 6,78% | 2.927,00 |
| 03.09.2024 | 47,00 | 47,20 | 42,80 | 42,80 | -9,13% | 8.913,00 |
| 02.09.2024 | 46,80 | 47,30 | 46,40 | 47,10 | -0,21% | 774,00 |
| 30.08.2024 | 46,50 | 47,20 | 45,70 | 47,20 | 1,94% | 646,00 |
| 29.08.2024 | 45,20 | 46,30 | 45,20 | 46,30 | 1,98% | 150,00 |
| 28.08.2024 | 46,60 | 47,10 | 45,40 | 45,40 | -2,37% | 877,00 |
| 27.08.2024 | 46,80 | 47,10 | 46,50 | 46,50 | -0,64% | 283,00 |
| 26.08.2024 | 46,50 | 46,90 | 46,50 | 46,80 | 2,86% | 619,00 |
| 23.08.2024 | 46,30 | 46,30 | 45,10 | 45,50 | 0,00% | 786,00 |
| 22.08.2024 | 46,10 | 46,30 | 45,50 | 45,50 | -0,66% | 1.085,00 |
| 21.08.2024 | 46,20 | 46,20 | 45,80 | 45,80 | -0,87% | 253,00 |
| 20.08.2024 | 45,50 | 46,30 | 45,50 | 46,20 | 1,76% | 590,00 |
| 19.08.2024 | 46,30 | 46,30 | 45,40 | 45,40 | -1,73% | 1.040,00 |
| 16.08.2024 | 46,20 | 46,30 | 46,00 | 46,20 | 0,43% | 432,00 |
| 15.08.2024 | 46,20 | 46,20 | 45,80 | 46,00 | -0,43% | 327,00 |
| 14.08.2024 | 46,60 | 46,80 | 46,00 | 46,20 | -0,86% | 370,00 |
| 13.08.2024 | 47,40 | 47,40 | 46,60 | 46,60 | -2,92% | 1.483,00 |
| 12.08.2024 | 47,30 | 48,00 | 47,30 | 48,00 | 0,84% | 46,00 |
| 09.08.2024 | 50,00 | 50,00 | 47,60 | 47,60 | -5,93% | 1.282,00 |
| 08.08.2024 | 49,30 | 50,80 | 49,30 | 50,60 | 0,80% | 3.909,00 |
| 07.08.2024 | 45,20 | 50,20 | 45,20 | 50,20 | 11,06% | 2.538,00 |
| 06.08.2024 | 45,20 | 48,60 | 45,20 | 45,20 | 0,44% | 4.059,00 |
| 05.08.2024 | 49,20 | 49,20 | 43,40 | 45,00 | -8,35% | 4.285,00 |
| 02.08.2024 | 50,60 | 50,60 | 49,10 | 49,10 | -3,35% | 2.308,00 |
| 01.08.2024 | 50,60 | 50,80 | 50,20 | 50,80 | 0,79% | 443,00 |
| 31.07.2024 | 50,60 | 50,80 | 50,20 | 50,40 | 0,00% | 639,00 |
| 30.07.2024 | 51,20 | 51,20 | 50,40 | 50,40 | -2,70% | 292,00 |
| 29.07.2024 | 50,40 | 51,80 | 50,40 | 51,80 | 2,37% | 938,00 |
| 26.07.2024 | 51,80 | 51,80 | 50,60 | 50,60 | -2,69% | 319,00 |
| 25.07.2024 | 50,20 | 52,00 | 50,20 | 52,00 | 3,17% | 880,00 |
| 24.07.2024 | 51,00 | 51,20 | 50,20 | 50,40 | -1,18% | 407,00 |
| 23.07.2024 | 53,80 | 53,80 | 51,00 | 51,00 | -4,85% | 1.809,00 |
| 22.07.2024 | 52,60 | 53,80 | 52,60 | 53,60 | 1,90% | 567,00 |
| 19.07.2024 | 52,20 | 52,60 | 52,00 | 52,60 | -0,75% | 1.353,00 |
| 18.07.2024 | 53,40 | 53,40 | 52,60 | 53,00 | -0,38% | 15,00 |
| 17.07.2024 | 53,20 | 53,20 | 53,00 | 53,20 | -0,37% | 1.625,00 |
| 16.07.2024 | 53,20 | 53,60 | 53,00 | 53,40 | 0,38% | 570,00 |
| 15.07.2024 | 53,80 | 53,80 | 53,00 | 53,20 | -1,48% | 4.166,00 |
| 12.07.2024 | 54,60 | 54,60 | 53,60 | 54,00 | -1,10% | 1.739,00 |
| 11.07.2024 | 53,80 | 54,60 | 53,60 | 54,60 | 0,74% | 795,00 |
| 10.07.2024 | 54,60 | 54,60 | 53,80 | 54,20 | -0,73% | 322,00 |
| 09.07.2024 | 54,00 | 54,60 | 54,00 | 54,60 | 1,11% | 848,00 |
| 08.07.2024 | 54,40 | 54,40 | 54,00 | 54,00 | 0,00% | 1.120,00 |
| 05.07.2024 | 54,20 | 54,20 | 53,80 | 54,00 | 0,00% | 1.915,00 |
| 04.07.2024 | 54,20 | 54,60 | 53,60 | 54,00 | 0,37% | 883,00 |
| 03.07.2024 | 53,40 | 54,20 | 53,40 | 53,80 | -1,10% | 684,00 |
| 02.07.2024 | 54,40 | 54,40 | 53,60 | 54,40 | 1,49% | 286,00 |
| 01.07.2024 | 54,40 | 54,40 | 53,40 | 53,60 | -1,11% | 701,00 |
| 28.06.2024 | 54,00 | 54,20 | 53,40 | 54,20 | 0,74% | 586,00 |
| 27.06.2024 | 54,00 | 54,20 | 53,40 | 53,80 | 1,13% | 240,00 |
| 26.06.2024 | 54,00 | 54,00 | 53,00 | 53,20 | -1,48% | 2.796,00 |
| 25.06.2024 | 54,00 | 54,40 | 53,60 | 54,00 | 0,37% | 3.428,00 |
| 24.06.2024 | 54,00 | 54,40 | 53,20 | 53,80 | 2,67% | 9.782,00 |
| 21.06.2024 | 52,40 | 53,00 | 52,00 | 52,40 | -1,87% | 132,00 |
| 20.06.2024 | 52,20 | 53,40 | 51,80 | 53,40 | 3,49% | 1.048,00 |
| 19.06.2024 | 52,00 | 52,00 | 51,00 | 51,60 | -1,15% | 725,00 |
| 18.06.2024 | 51,80 | 52,40 | 51,00 | 52,20 | 0,77% | 487,00 |
| 17.06.2024 | 54,40 | 54,40 | 49,60 | 51,80 | -3,72% | 6.653,00 |
| 14.06.2024 | 54,60 | 54,60 | 53,00 | 53,80 | -1,10% | 556,00 |
| 13.06.2024 | 54,20 | 54,60 | 53,60 | 54,40 | 1,49% | 2.140,00 |
| 12.06.2024 | 55,80 | 55,80 | 53,60 | 53,60 | -2,55% | 597,00 |
| 11.06.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 2.054,00 |
| 10.06.2024 | 55,80 | 55,80 | 55,20 | 55,60 | 0,00% | 878,00 |
| 07.06.2024 | 53,40 | 55,60 | 52,80 | 55,60 | 5,70% | 2.186,00 |
| 06.06.2024 | 54,80 | 54,80 | 52,60 | 52,60 | -2,59% | 1.429,00 |
| 05.06.2024 | 55,60 | 55,60 | 54,00 | 54,00 | -1,82% | 1.680,00 |
| 04.06.2024 | 55,00 | 55,40 | 54,40 | 55,00 | -1,08% | 128,00 |
| 03.06.2024 | 56,80 | 56,80 | 54,80 | 55,60 | 0,36% | 1.513,00 |
| 31.05.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 30.05.2024 | 55,80 | 55,80 | 54,80 | 55,60 | -0,71% | 771,00 |
| 29.05.2024 | 56,20 | 56,20 | 56,00 | 56,00 | 0,00% | 143,00 |
| 28.05.2024 | 55,80 | 56,80 | 54,80 | 56,00 | 0,72% | 5.486,00 |
| 27.05.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -0,71% | 122,00 |
| 24.05.2024 | 56,00 | 57,20 | 55,80 | 56,00 | 0,00% | 8.064,00 |
| 23.05.2024 | 56,20 | 56,60 | 55,00 | 56,00 | 2,56% | 7.744,00 |
| 22.05.2024 | 54,20 | 54,60 | 54,00 | 54,60 | 0,37% | 741,00 |
| 21.05.2024 | 54,80 | 54,80 | 54,00 | 54,40 | -1,09% | 520,00 |
| 20.05.2024 | 54,80 | 55,20 | 54,60 | 55,00 | 0,00% | 151,00 |