12,400€
1,22%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 12,30 | 12,40 | 12,05 | 12,25 | -0,81% | 9.065,00 |
| 10.12.2025 | 12,50 | 12,60 | 12,30 | 12,35 | -1,98% | 3.596,00 |
| 09.12.2025 | 12,80 | 12,85 | 12,30 | 12,60 | 0,80% | 4.268,00 |
| 08.12.2025 | 12,95 | 13,00 | 12,50 | 12,50 | -3,47% | 5.360,00 |
| 05.12.2025 | 13,05 | 13,35 | 12,65 | 12,95 | -0,38% | 16.011,00 |
| 04.12.2025 | 12,30 | 13,00 | 12,30 | 13,00 | 6,56% | 17.619,00 |
| 03.12.2025 | 13,20 | 13,20 | 12,10 | 12,20 | -5,06% | 19.062,00 |
| 02.12.2025 | 14,00 | 14,10 | 12,85 | 12,85 | -6,88% | 23.724,00 |
| 01.12.2025 | 13,95 | 14,40 | 13,70 | 13,80 | -2,13% | 17.830,00 |
| 28.11.2025 | 14,20 | 16,75 | 13,35 | 14,10 | 11,46% | 64.884,00 |
| 27.11.2025 | 10,60 | 12,90 | 10,60 | 12,65 | 22,22% | 24.969,00 |
| 26.11.2025 | 11,80 | 12,00 | 10,10 | 10,35 | -4,17% | 41.460,00 |
| 25.11.2025 | 11,50 | 11,60 | 10,50 | 10,80 | -12,55% | 56.383,00 |
| 24.11.2025 | 13,65 | 13,90 | 11,95 | 12,35 | -12,41% | 41.669,00 |
| 21.11.2025 | 15,25 | 15,35 | 11,80 | 14,10 | -14,29% | 148.181,00 |
| 20.11.2025 | 17,60 | 20,60 | 15,55 | 16,45 | 9,67% | 163.809,00 |
| 19.11.2025 | 34,60 | 34,70 | 15,00 | 15,00 | -57,02% | 69.902,00 |
| 18.11.2025 | 35,40 | 35,70 | 34,90 | 34,90 | -1,13% | 3.553,00 |
| 17.11.2025 | 34,90 | 35,40 | 34,80 | 35,30 | 3,22% | 2.094,00 |
| 14.11.2025 | 34,10 | 34,60 | 33,80 | 34,20 | -1,44% | 1.696,00 |
| 13.11.2025 | 34,90 | 35,20 | 34,50 | 34,70 | -1,42% | 1.445,00 |
| 12.11.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 2,33% | 4.088,00 |
| 11.11.2025 | 34,50 | 34,60 | 34,10 | 34,40 | 0,29% | 299,00 |
| 10.11.2025 | 34,40 | 34,70 | 34,00 | 34,30 | -0,29% | 565,00 |
| 07.11.2025 | 35,10 | 35,10 | 34,40 | 34,40 | -2,82% | 933,00 |
| 06.11.2025 | 35,00 | 35,40 | 34,80 | 35,40 | 1,14% | 9.512,00 |
| 05.11.2025 | 34,90 | 35,20 | 34,80 | 35,00 | 0,00% | 4.962,00 |
| 04.11.2025 | 35,10 | 35,20 | 34,50 | 35,00 | 0,00% | 2.408,00 |
| 03.11.2025 | 35,00 | 35,30 | 34,70 | 35,00 | 0,29% | 2.954,00 |
| 31.10.2025 | 34,10 | 35,20 | 34,00 | 34,90 | 2,05% | 5.544,00 |
| 30.10.2025 | 34,20 | 34,60 | 33,40 | 34,20 | -0,58% | 3.514,00 |
| 29.10.2025 | 34,40 | 34,70 | 34,20 | 34,40 | -0,58% | 271,00 |
| 28.10.2025 | 34,90 | 35,00 | 34,50 | 34,60 | -0,29% | 1.618,00 |
| 27.10.2025 | 34,80 | 34,90 | 34,50 | 34,70 | 0,29% | 313,00 |
| 24.10.2025 | 35,20 | 35,30 | 34,60 | 34,60 | -0,57% | 2.523,00 |
| 23.10.2025 | 35,10 | 35,70 | 34,80 | 34,80 | -1,42% | 10.985,00 |
| 22.10.2025 | 35,10 | 35,30 | 34,70 | 35,30 | 0,28% | 484,00 |
| 21.10.2025 | 35,60 | 35,80 | 34,80 | 35,20 | 0,57% | 2.248,00 |
| 20.10.2025 | 34,90 | 36,30 | 34,00 | 35,00 | 0,00% | 7.062,00 |
| 17.10.2025 | 35,80 | 36,00 | 35,00 | 35,00 | -1,41% | 1.759,00 |
| 16.10.2025 | 34,80 | 35,50 | 34,10 | 35,50 | 0,57% | 7.863,00 |
| 15.10.2025 | 35,00 | 36,00 | 34,60 | 35,30 | 1,15% | 4.337,00 |
| 14.10.2025 | 35,20 | 35,50 | 34,40 | 34,90 | -1,13% | 4.642,00 |
| 13.10.2025 | 35,60 | 35,60 | 35,30 | 35,30 | -1,12% | 322,00 |
| 10.10.2025 | 36,70 | 36,70 | 35,40 | 35,70 | -3,51% | 6.419,00 |
| 09.10.2025 | 36,00 | 37,20 | 35,50 | 37,00 | 2,78% | 5.216,00 |
| 08.10.2025 | 35,90 | 36,40 | 35,80 | 36,00 | 0,00% | 2.082,00 |
| 07.10.2025 | 36,00 | 36,00 | 35,70 | 36,00 | 0,28% | 1.315,00 |
| 06.10.2025 | 36,00 | 36,20 | 35,50 | 35,90 | -0,28% | 2.878,00 |
| 03.10.2025 | 36,00 | 36,10 | 35,30 | 36,00 | 0,56% | 6.300,00 |
| 02.10.2025 | 35,90 | 36,30 | 35,70 | 35,80 | -1,38% | 2.110,00 |
| 01.10.2025 | 35,60 | 36,30 | 35,50 | 36,30 | 2,83% | 5.053,00 |
| 30.09.2025 | 35,70 | 36,30 | 35,10 | 35,30 | -1,12% | 11.179,00 |
| 29.09.2025 | 36,30 | 36,50 | 35,60 | 35,70 | -0,83% | 17.299,00 |
| 26.09.2025 | 35,80 | 36,10 | 34,50 | 36,00 | 0,56% | 20.746,00 |
| 25.09.2025 | 34,40 | 36,60 | 34,40 | 35,80 | 2,29% | 6.871,00 |
| 24.09.2025 | 35,20 | 35,70 | 35,00 | 35,00 | -0,85% | 1.873,00 |
| 23.09.2025 | 34,80 | 35,50 | 34,80 | 35,30 | 1,15% | 1.780,00 |
| 22.09.2025 | 35,50 | 35,80 | 34,80 | 34,90 | -2,24% | 1.685,00 |
| 19.09.2025 | 36,00 | 36,00 | 35,30 | 35,70 | -0,83% | 3.105,00 |
| 18.09.2025 | 35,50 | 36,00 | 35,50 | 36,00 | 1,12% | 5.109,00 |
| 17.09.2025 | 36,30 | 36,30 | 34,60 | 35,60 | -1,39% | 5.551,00 |
| 16.09.2025 | 36,30 | 36,40 | 35,40 | 36,10 | 0,00% | 1.241,00 |
| 15.09.2025 | 35,80 | 36,40 | 35,80 | 36,10 | 1,98% | 3.769,00 |
| 12.09.2025 | 35,20 | 35,70 | 34,80 | 35,40 | 0,00% | 12.772,00 |
| 05.09.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -1,67% | 621,00 |
| 04.09.2025 | 36,30 | 36,30 | 35,80 | 36,00 | 0,84% | 1.692,00 |
| 03.09.2025 | 35,80 | 36,20 | 35,20 | 35,70 | -0,28% | 5.237,00 |
| 02.09.2025 | 36,30 | 36,70 | 35,80 | 35,80 | -1,92% | 12.681,00 |
| 01.09.2025 | 36,50 | 36,90 | 36,50 | 36,50 | -0,54% | 2.139,00 |
| 29.08.2025 | 37,00 | 37,00 | 36,30 | 36,70 | 0,00% | 1.071,00 |
| 28.08.2025 | 37,00 | 37,10 | 36,40 | 36,70 | 0,00% | 6.296,00 |
| 27.08.2025 | 36,60 | 37,00 | 36,10 | 36,70 | -0,81% | 5.119,00 |
| 26.08.2025 | 36,80 | 37,10 | 36,50 | 37,00 | 0,27% | 1.701,00 |
| 25.08.2025 | 36,30 | 37,10 | 36,30 | 36,90 | 0,82% | 2.593,00 |
| 22.08.2025 | 36,80 | 37,90 | 36,60 | 36,60 | -0,81% | 12.853,00 |
| 21.08.2025 | 37,50 | 37,90 | 36,60 | 36,90 | -1,60% | 3.492,00 |
| 20.08.2025 | 37,30 | 37,70 | 37,10 | 37,50 | -1,06% | 932,00 |
| 19.08.2025 | 38,50 | 38,60 | 37,70 | 37,90 | -1,04% | 1.767,00 |
| 18.08.2025 | 38,20 | 38,50 | 37,60 | 38,30 | 0,26% | 1.117,00 |
| 15.08.2025 | 39,20 | 39,30 | 38,20 | 38,20 | -2,05% | 1.223,00 |
| 14.08.2025 | 39,00 | 40,20 | 38,80 | 39,00 | -1,02% | 4.219,00 |
| 13.08.2025 | 40,00 | 40,00 | 39,00 | 39,40 | -1,25% | 2.041,00 |
| 12.08.2025 | 39,40 | 40,60 | 39,40 | 39,90 | 1,53% | 821,00 |
| 11.08.2025 | 38,70 | 39,90 | 38,70 | 39,30 | 0,00% | 2.942,00 |
| 08.08.2025 | 37,90 | 39,30 | 37,90 | 39,30 | 3,42% | 2.245,00 |
| 07.08.2025 | 38,70 | 38,70 | 37,70 | 38,00 | -1,30% | 2.829,00 |
| 06.08.2025 | 38,60 | 39,20 | 38,50 | 38,50 | -1,03% | 1.951,00 |
| 05.08.2025 | 39,40 | 39,60 | 38,60 | 38,90 | -0,51% | 3.159,00 |
| 04.08.2025 | 38,00 | 39,10 | 37,90 | 39,10 | 2,36% | 6.122,00 |
| 01.08.2025 | 39,50 | 39,50 | 37,80 | 38,20 | -3,29% | 2.514,00 |
| 31.07.2025 | 40,70 | 40,70 | 39,50 | 39,50 | -1,25% | 1.113,00 |
| 30.07.2025 | 40,40 | 40,80 | 40,00 | 40,00 | 0,00% | 1.373,00 |
| 29.07.2025 | 41,50 | 41,90 | 40,00 | 40,00 | -3,61% | 5.087,00 |
| 28.07.2025 | 43,70 | 44,20 | 41,50 | 41,50 | -3,71% | 3.422,00 |
| 25.07.2025 | 41,90 | 43,10 | 41,50 | 43,10 | 2,62% | 1.843,00 |
| 24.07.2025 | 42,30 | 43,00 | 41,40 | 42,00 | 0,72% | 3.405,00 |
| 23.07.2025 | 41,70 | 43,00 | 41,20 | 41,70 | 1,21% | 4.865,00 |
| 22.07.2025 | 43,60 | 43,60 | 41,10 | 41,20 | -5,07% | 6.519,00 |
| 21.07.2025 | 43,30 | 44,00 | 43,30 | 43,40 | 0,46% | 1.649,00 |