37,550€
-0,92%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,60 | 38,20 | 37,50 | 37,70 | -0,53% | 941,00 |
| 05.06.2025 | 38,00 | 38,00 | 37,80 | 37,90 | 0,26% | 352,00 |
| 04.06.2025 | 38,10 | 38,10 | 37,80 | 37,80 | -1,05% | 460,00 |
| 03.06.2025 | 37,80 | 39,20 | 37,80 | 38,20 | 2,96% | 3.044,00 |
| 02.06.2025 | 38,10 | 38,10 | 36,90 | 37,10 | -1,59% | 1.584,00 |
| 30.05.2025 | 37,70 | 37,70 | 37,50 | 37,70 | 0,00% | 602,00 |
| 29.05.2025 | 37,80 | 38,30 | 37,70 | 37,70 | 1,34% | 1.272,00 |
| 28.05.2025 | 37,90 | 38,20 | 36,20 | 37,20 | -2,36% | 2.009,00 |
| 27.05.2025 | 39,40 | 39,80 | 38,10 | 38,10 | -4,99% | 1.351,00 |
| 26.05.2025 | 37,20 | 40,10 | 37,20 | 40,10 | 8,97% | 2.270,00 |
| 23.05.2025 | 38,00 | 38,10 | 36,10 | 36,80 | -2,90% | 6.270,00 |
| 22.05.2025 | 38,50 | 38,60 | 37,60 | 37,90 | -1,81% | 1.104,00 |
| 21.05.2025 | 37,90 | 38,80 | 37,80 | 38,60 | 1,05% | 626,00 |
| 20.05.2025 | 38,10 | 38,70 | 38,10 | 38,20 | -0,26% | 1.958,00 |
| 19.05.2025 | 38,10 | 38,50 | 38,00 | 38,30 | 1,59% | 2.271,00 |
| 16.05.2025 | 38,00 | 38,60 | 37,70 | 37,70 | -1,05% | 2.470,00 |
| 15.05.2025 | 38,60 | 38,60 | 37,40 | 38,10 | -2,31% | 1.926,00 |
| 14.05.2025 | 38,90 | 39,00 | 38,50 | 39,00 | 0,00% | 1.474,00 |
| 13.05.2025 | 39,70 | 39,70 | 38,60 | 39,00 | -1,76% | 1.600,00 |
| 12.05.2025 | 39,30 | 40,40 | 39,10 | 39,70 | 0,00% | 1.748,00 |
| 09.05.2025 | 40,50 | 40,50 | 39,40 | 39,70 | -2,93% | 745,00 |
| 08.05.2025 | 40,10 | 40,90 | 39,70 | 40,90 | 1,74% | 1.084,00 |
| 07.05.2025 | 39,30 | 40,90 | 39,00 | 40,20 | 4,42% | 1.919,00 |
| 06.05.2025 | 41,80 | 41,80 | 38,50 | 38,50 | -6,78% | 4.446,00 |
| 05.05.2025 | 41,80 | 41,80 | 41,10 | 41,30 | -0,48% | 456,00 |
| 02.05.2025 | 40,70 | 41,60 | 40,70 | 41,50 | 2,72% | 488,00 |
| 30.04.2025 | 41,30 | 41,70 | 40,40 | 40,40 | -3,12% | 487,00 |
| 29.04.2025 | 41,80 | 41,80 | 41,20 | 41,70 | -0,95% | 895,00 |
| 28.04.2025 | 41,60 | 42,30 | 41,20 | 42,10 | 0,24% | 998,00 |
| 25.04.2025 | 41,50 | 42,00 | 41,10 | 42,00 | -0,47% | 784,00 |
| 24.04.2025 | 42,00 | 42,20 | 41,60 | 42,20 | 0,48% | 324,00 |
| 23.04.2025 | 42,30 | 42,50 | 41,60 | 42,00 | -0,47% | 1.483,00 |
| 22.04.2025 | 42,10 | 43,40 | 41,10 | 42,20 | 4,20% | 2.393,00 |
| 17.04.2025 | 39,60 | 41,50 | 39,60 | 40,50 | 1,50% | 2.064,00 |
| 16.04.2025 | 40,20 | 40,30 | 39,60 | 39,90 | -0,75% | 763,00 |
| 15.04.2025 | 38,70 | 40,30 | 38,70 | 40,20 | 3,88% | 1.123,00 |
| 14.04.2025 | 36,70 | 38,70 | 36,70 | 38,70 | 6,03% | 2.346,00 |
| 11.04.2025 | 36,90 | 37,60 | 36,20 | 36,50 | 0,55% | 315,00 |
| 10.04.2025 | 37,30 | 38,20 | 35,30 | 36,30 | 4,31% | 1.490,00 |
| 09.04.2025 | 39,10 | 39,10 | 34,30 | 34,80 | -7,45% | 4.917,00 |
| 08.04.2025 | 37,30 | 37,60 | 37,00 | 37,60 | 2,17% | 1.677,00 |
| 07.04.2025 | 35,00 | 38,20 | 32,10 | 36,80 | 1,66% | 10.651,00 |
| 04.04.2025 | 37,80 | 38,40 | 36,20 | 36,20 | -3,21% | 3.727,00 |
| 03.04.2025 | 38,20 | 38,40 | 37,30 | 37,40 | -3,86% | 12.521,00 |
| 02.04.2025 | 38,80 | 38,90 | 38,30 | 38,90 | 1,04% | 609,00 |
| 01.04.2025 | 38,90 | 38,90 | 38,00 | 38,50 | 0,52% | 3.206,00 |
| 31.03.2025 | 40,10 | 40,10 | 36,80 | 38,30 | -4,73% | 6.078,00 |
| 28.03.2025 | 40,30 | 40,50 | 40,20 | 40,20 | 1,52% | 134,00 |
| 27.03.2025 | 40,50 | 40,70 | 39,60 | 39,60 | -2,22% | 2.009,00 |
| 26.03.2025 | 41,10 | 41,10 | 40,50 | 40,50 | -0,74% | 5.128,00 |
| 25.03.2025 | 41,30 | 41,30 | 40,50 | 40,80 | 1,24% | 2.329,00 |
| 24.03.2025 | 41,30 | 42,00 | 40,30 | 40,30 | -2,42% | 3.862,00 |
| 21.03.2025 | 41,30 | 41,40 | 40,30 | 41,30 | 2,48% | 1.874,00 |
| 20.03.2025 | 40,90 | 41,00 | 40,30 | 40,30 | -0,49% | 1.310,00 |
| 19.03.2025 | 40,60 | 43,00 | 39,80 | 40,50 | 0,00% | 17.405,00 |
| 18.03.2025 | 41,50 | 41,50 | 40,30 | 40,50 | 1,50% | 9.090,00 |
| 17.03.2025 | 40,00 | 41,70 | 39,10 | 39,90 | 2,31% | 14.481,00 |
| 14.03.2025 | 36,60 | 40,00 | 35,80 | 39,00 | 7,73% | 18.846,00 |
| 13.03.2025 | 36,00 | 36,80 | 36,00 | 36,20 | -2,43% | 2.133,00 |
| 12.03.2025 | 36,40 | 37,10 | 36,20 | 37,10 | 3,06% | 215,00 |
| 11.03.2025 | 37,80 | 38,00 | 36,00 | 36,00 | -5,26% | 9.485,00 |
| 10.03.2025 | 36,90 | 38,20 | 36,90 | 38,00 | 2,70% | 2.319,00 |
| 07.03.2025 | 36,80 | 37,00 | 36,70 | 37,00 | 0,54% | 215,00 |
| 06.03.2025 | 35,70 | 37,00 | 35,20 | 36,80 | 2,22% | 3.657,00 |
| 05.03.2025 | 35,80 | 36,00 | 35,50 | 36,00 | 1,41% | 1.288,00 |
| 04.03.2025 | 35,70 | 36,00 | 35,20 | 35,50 | -0,56% | 1.200,00 |
| 03.03.2025 | 35,90 | 36,00 | 35,50 | 35,70 | -0,28% | 3.537,00 |
| 28.02.2025 | 36,00 | 36,00 | 35,60 | 35,80 | 0,56% | 160,00 |
| 27.02.2025 | 36,10 | 36,10 | 35,60 | 35,60 | 0,00% | 841,00 |
| 26.02.2025 | 36,20 | 36,30 | 35,00 | 35,60 | 0,28% | 3.946,00 |
| 25.02.2025 | 38,20 | 38,30 | 35,50 | 35,50 | -6,33% | 3.405,00 |
| 24.02.2025 | 36,80 | 38,20 | 36,50 | 37,90 | 4,70% | 3.456,00 |
| 21.02.2025 | 35,80 | 36,30 | 35,80 | 36,20 | 0,00% | 670,00 |
| 20.02.2025 | 36,70 | 36,70 | 36,20 | 36,20 | -1,09% | 365,00 |
| 19.02.2025 | 36,10 | 36,70 | 36,10 | 36,60 | 1,39% | 133,00 |
| 18.02.2025 | 36,70 | 36,70 | 36,10 | 36,10 | 0,28% | 251,00 |
| 17.02.2025 | 35,40 | 37,00 | 35,40 | 36,00 | -2,44% | 1.588,00 |
| 14.02.2025 | 36,20 | 36,90 | 36,00 | 36,90 | 3,07% | 1.093,00 |
| 13.02.2025 | 36,00 | 36,10 | 35,30 | 35,80 | -1,65% | 3.088,00 |
| 12.02.2025 | 36,10 | 36,70 | 35,70 | 36,40 | 0,28% | 380,00 |
| 11.02.2025 | 35,40 | 36,60 | 35,40 | 36,30 | 1,68% | 583,00 |
| 10.02.2025 | 35,50 | 35,70 | 34,20 | 35,70 | 1,42% | 1.792,00 |
| 07.02.2025 | 36,90 | 36,90 | 35,20 | 35,20 | -4,35% | 1.664,00 |
| 06.02.2025 | 36,70 | 36,90 | 36,50 | 36,80 | 0,27% | 811,00 |
| 05.02.2025 | 37,00 | 37,00 | 36,60 | 36,70 | 0,55% | 198,00 |
| 04.02.2025 | 37,40 | 37,50 | 36,50 | 36,50 | -1,88% | 2.351,00 |
| 03.02.2025 | 37,30 | 38,50 | 37,00 | 37,20 | 0,27% | 1.628,00 |
| 31.01.2025 | 36,50 | 37,60 | 36,50 | 37,10 | 1,64% | 1.100,00 |
| 30.01.2025 | 38,60 | 38,60 | 36,30 | 36,50 | -5,19% | 2.112,00 |
| 29.01.2025 | 38,30 | 38,80 | 38,30 | 38,50 | 0,00% | 669,00 |
| 28.01.2025 | 39,40 | 39,90 | 38,30 | 38,50 | -2,04% | 1.521,00 |
| 27.01.2025 | 40,50 | 40,50 | 39,30 | 39,30 | -2,72% | 1.405,00 |
| 24.01.2025 | 40,60 | 41,30 | 40,40 | 40,40 | -1,46% | 1.228,00 |
| 23.01.2025 | 40,70 | 41,00 | 40,60 | 41,00 | 0,00% | 178,00 |
| 22.01.2025 | 41,10 | 41,20 | 40,70 | 41,00 | 0,74% | 537,00 |
| 21.01.2025 | 40,70 | 41,20 | 40,60 | 40,70 | -0,97% | 407,00 |
| 20.01.2025 | 40,20 | 41,60 | 40,20 | 41,10 | 1,73% | 1.188,00 |
| 17.01.2025 | 40,90 | 41,00 | 39,70 | 40,40 | 0,00% | 2.549,00 |
| 16.01.2025 | 40,40 | 41,10 | 40,30 | 40,40 | -1,22% | 4.463,00 |
| 15.01.2025 | 41,70 | 41,80 | 40,30 | 40,90 | -1,45% | 4.738,00 |