36,400€
-4,46%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,41% | 231,00 |
| 22.11.2024 | 37,30 | 38,40 | 36,80 | 38,10 | 2,97% | 1.971,00 |
| 21.11.2024 | 34,50 | 37,00 | 34,50 | 37,00 | 8,82% | 1.821,00 |
| 20.11.2024 | 36,10 | 36,10 | 34,00 | 34,00 | -6,85% | 10.631,00 |
| 19.11.2024 | 37,60 | 37,60 | 36,10 | 36,50 | -3,95% | 4.672,00 |
| 18.11.2024 | 38,40 | 38,80 | 38,00 | 38,00 | -1,81% | 708,00 |
| 15.11.2024 | 39,70 | 39,70 | 38,70 | 38,70 | -1,53% | 511,00 |
| 14.11.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 0,77% | 10.711,00 |
| 13.11.2024 | 40,10 | 40,10 | 38,20 | 39,00 | -3,70% | 3.208,00 |
| 12.11.2024 | 40,10 | 40,60 | 40,00 | 40,50 | -1,22% | 1.072,00 |
| 11.11.2024 | 42,00 | 42,00 | 40,60 | 41,00 | -0,97% | 338,00 |
| 08.11.2024 | 40,70 | 41,40 | 40,60 | 41,40 | 3,50% | 5.522,00 |
| 07.11.2024 | 40,20 | 40,20 | 38,10 | 40,00 | -2,68% | 5.510,00 |
| 06.11.2024 | 43,00 | 43,00 | 41,10 | 41,10 | -5,52% | 1.693,00 |
| 05.11.2024 | 43,80 | 44,30 | 42,90 | 43,50 | -0,68% | 772,00 |
| 04.11.2024 | 43,70 | 43,80 | 43,50 | 43,80 | -0,45% | 51,00 |
| 01.11.2024 | 44,30 | 44,30 | 43,30 | 44,00 | 1,15% | 237,00 |
| 31.10.2024 | 43,90 | 44,00 | 42,90 | 43,50 | 0,00% | 1.269,00 |
| 30.10.2024 | 43,50 | 43,80 | 42,80 | 43,50 | -0,46% | 1.050,00 |
| 29.10.2024 | 43,60 | 43,70 | 42,80 | 43,70 | 0,46% | 1.959,00 |
| 28.10.2024 | 44,00 | 44,00 | 43,20 | 43,50 | -1,14% | 805,00 |
| 25.10.2024 | 43,60 | 44,00 | 43,50 | 44,00 | 0,46% | 1.329,00 |
| 24.10.2024 | 43,80 | 44,00 | 43,80 | 43,80 | 0,00% | 165,00 |
| 23.10.2024 | 44,40 | 45,10 | 43,80 | 43,80 | -1,57% | 854,00 |
| 22.10.2024 | 44,90 | 45,20 | 44,50 | 44,50 | -1,98% | 445,00 |
| 21.10.2024 | 46,90 | 46,90 | 45,40 | 45,40 | -2,37% | 2.148,00 |
| 18.10.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,43% | - |
| 17.10.2024 | 46,30 | 46,40 | 45,60 | 46,30 | 0,00% | 786,00 |
| 16.10.2024 | 47,40 | 47,40 | 46,30 | 46,30 | -1,28% | 1.559,00 |
| 15.10.2024 | 47,00 | 47,30 | 46,70 | 46,90 | 0,43% | 306,00 |
| 14.10.2024 | 48,10 | 48,10 | 46,70 | 46,70 | -3,11% | 832,00 |
| 11.10.2024 | 48,90 | 49,00 | 48,00 | 48,20 | -2,03% | 1.703,00 |
| 10.10.2024 | 49,50 | 50,80 | 49,20 | 49,20 | -0,20% | 1.277,00 |
| 09.10.2024 | 48,60 | 49,50 | 48,60 | 49,30 | 1,65% | 866,00 |
| 08.10.2024 | 47,80 | 49,00 | 47,60 | 48,50 | 1,46% | 604,00 |
| 07.10.2024 | 47,50 | 47,90 | 47,00 | 47,80 | 2,58% | 653,00 |
| 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 |