36,500€
-3,69%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 37,55 | 38,00 | 36,40 | 36,50 | -3,69% | 2.059,00 |
| 24.02.2025 | 36,70 | 38,40 | 36,10 | 37,90 | 6,46% | 3.879,00 |
| 21.02.2025 | 35,80 | 36,30 | 35,60 | 35,60 | -3,00% | 491,00 |
| 20.02.2025 | 37,00 | 37,00 | 35,60 | 36,70 | 1,94% | 650,00 |
| 19.02.2025 | 36,70 | 36,80 | 35,60 | 36,00 | -1,91% | 564,00 |
| 18.02.2025 | 36,50 | 36,70 | 35,50 | 36,70 | -1,34% | 1.151,00 |
| 17.02.2025 | 36,30 | 37,30 | 35,70 | 37,20 | 0,00% | 2.048,00 |
| 14.02.2025 | 36,70 | 37,30 | 35,80 | 37,20 | 5,38% | 1.026,00 |
| 13.02.2025 | 36,90 | 36,90 | 35,30 | 35,30 | -3,29% | 1.806,00 |
| 12.02.2025 | 36,80 | 36,80 | 35,50 | 36,50 | 2,82% | 1.116,00 |
| 11.02.2025 | 35,10 | 36,40 | 35,10 | 35,50 | 1,14% | 862,00 |
| 10.02.2025 | 35,60 | 36,10 | 34,20 | 35,10 | -2,77% | 2.209,00 |
| 07.02.2025 | 36,50 | 37,40 | 35,10 | 36,10 | -1,10% | 1.250,00 |
| 06.02.2025 | 36,60 | 37,30 | 36,20 | 36,50 | -2,14% | 739,00 |
| 05.02.2025 | 36,60 | 37,30 | 36,60 | 37,30 | -0,27% | 270,00 |
| 04.02.2025 | 38,20 | 38,20 | 36,60 | 37,40 | -1,06% | 1.662,00 |
| 03.02.2025 | 37,10 | 38,90 | 37,00 | 37,80 | 0,27% | 1.886,00 |
| 31.01.2025 | 35,70 | 37,70 | 35,70 | 37,70 | 4,43% | 1.948,00 |
| 30.01.2025 | 38,40 | 39,20 | 35,90 | 36,10 | -7,91% | 3.479,00 |
| 29.01.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 0,26% | 963,00 |
| 28.01.2025 | 39,90 | 39,90 | 38,10 | 39,10 | -1,26% | 1.186,00 |
| 27.01.2025 | 41,00 | 41,00 | 39,60 | 39,60 | -3,41% | 1.232,00 |
| 24.01.2025 | 41,00 | 41,00 | 40,50 | 41,00 | 0,74% | 2.175,00 |
| 23.01.2025 | 40,70 | 41,20 | 40,70 | 40,70 | 0,00% | 1.383,00 |
| 22.01.2025 | 40,70 | 41,30 | 40,70 | 40,70 | -1,45% | 1.098,00 |
| 21.01.2025 | 40,70 | 41,40 | 40,70 | 41,30 | -0,24% | 623,00 |
| 20.01.2025 | 41,10 | 41,40 | 40,40 | 41,40 | 3,24% | 1.893,00 |
| 17.01.2025 | 40,50 | 41,10 | 40,10 | 40,10 | -0,99% | 1.722,00 |
| 16.01.2025 | 40,60 | 41,60 | 40,50 | 40,50 | -0,49% | 1.266,00 |
| 15.01.2025 | 41,70 | 42,20 | 40,70 | 40,70 | -2,86% | 1.818,00 |
| 14.01.2025 | 42,70 | 42,70 | 41,30 | 41,90 | -2,78% | 2.436,00 |
| 13.01.2025 | 41,00 | 43,90 | 40,60 | 43,10 | 3,11% | 7.054,00 |
| 10.01.2025 | 41,10 | 41,80 | 40,20 | 41,80 | 1,70% | 4.375,00 |
| 09.01.2025 | 41,00 | 42,40 | 39,90 | 41,10 | 4,05% | 6.353,00 |
| 08.01.2025 | 38,80 | 39,50 | 38,20 | 39,50 | 3,67% | 1.139,00 |
| 07.01.2025 | 38,70 | 38,80 | 38,10 | 38,10 | -1,04% | 973,00 |
| 06.01.2025 | 39,70 | 39,70 | 37,90 | 38,50 | -2,78% | 958,00 |
| 03.01.2025 | 38,90 | 39,70 | 38,20 | 39,60 | 3,66% | 1.461,00 |
| 02.01.2025 | 37,30 | 39,00 | 35,80 | 38,20 | 6,11% | 2.988,00 |
| 30.12.2024 | 36,20 | 37,10 | 35,30 | 36,00 | 0,00% | 1.870,00 |
| 27.12.2024 | 34,90 | 36,30 | 34,90 | 36,00 | 2,86% | 2.885,00 |
| 23.12.2024 | 35,40 | 35,60 | 34,30 | 35,00 | -1,69% | 2.118,00 |
| 20.12.2024 | 35,00 | 36,60 | 34,70 | 35,60 | 1,42% | 1.607,00 |
| 19.12.2024 | 37,00 | 38,10 | 35,10 | 35,10 | -8,12% | 3.049,00 |
| 18.12.2024 | 39,90 | 39,90 | 37,30 | 38,20 | -3,05% | 1.486,00 |
| 17.12.2024 | 39,80 | 39,90 | 38,60 | 39,40 | 2,07% | 1.173,00 |
| 16.12.2024 | 39,20 | 39,60 | 38,60 | 38,60 | -1,53% | 1.691,00 |
| 13.12.2024 | 38,60 | 39,30 | 38,00 | 39,20 | 0,51% | 1.522,00 |
| 12.12.2024 | 37,50 | 39,00 | 37,10 | 39,00 | 3,72% | 1.848,00 |
| 11.12.2024 | 38,40 | 38,40 | 36,10 | 37,60 | 0,00% | 3.568,00 |
| 10.12.2024 | 37,40 | 38,40 | 37,30 | 37,60 | 0,53% | 1.505,00 |
| 09.12.2024 | 35,80 | 37,90 | 35,50 | 37,40 | 4,47% | 5.744,00 |
| 06.12.2024 | 34,90 | 36,00 | 34,00 | 35,80 | 4,68% | 4.016,00 |
| 05.12.2024 | 34,80 | 35,20 | 33,90 | 34,20 | 1,79% | 2.270,00 |
| 04.12.2024 | 33,40 | 34,80 | 33,40 | 33,60 | 0,60% | 573,00 |
| 03.12.2024 | 35,10 | 36,30 | 32,60 | 33,40 | -7,99% | 4.335,00 |
| 02.12.2024 | 35,70 | 36,30 | 34,70 | 36,30 | 3,42% | 1.931,00 |
| 29.11.2024 | 34,20 | 35,10 | 34,10 | 35,10 | -0,28% | 829,00 |
| 28.11.2024 | 34,10 | 35,20 | 34,10 | 35,20 | 3,23% | 1.162,00 |
| 27.11.2024 | 35,70 | 35,70 | 34,10 | 34,10 | -2,01% | 496,00 |
| 26.11.2024 | 36,20 | 36,20 | 34,20 | 34,80 | -3,87% | 3.978,00 |
| 25.11.2024 | 36,80 | 37,00 | 35,00 | 36,20 | -2,43% | 5.960,00 |
| 22.11.2024 | 38,40 | 38,50 | 37,10 | 37,10 | -3,39% | 2.829,00 |
| 21.11.2024 | 34,60 | 38,40 | 34,10 | 38,40 | 10,98% | 3.789,00 |
| 20.11.2024 | 35,90 | 36,40 | 34,00 | 34,60 | -6,23% | 4.423,00 |
| 19.11.2024 | 38,60 | 38,60 | 35,70 | 36,90 | -1,34% | 3.350,00 |
| 18.11.2024 | 39,50 | 39,50 | 37,40 | 37,40 | -4,59% | 884,00 |
| 15.11.2024 | 39,40 | 39,80 | 39,00 | 39,20 | 1,55% | 1.039,00 |
| 14.11.2024 | 38,80 | 39,40 | 37,20 | 38,60 | 2,66% | 712,00 |
| 13.11.2024 | 40,80 | 40,80 | 37,20 | 37,60 | -5,05% | 1.617,00 |
| 12.11.2024 | 40,80 | 40,80 | 39,60 | 39,60 | -1,00% | 492,00 |
| 11.11.2024 | 41,00 | 41,90 | 40,00 | 40,00 | -2,44% | 2.765,00 |
| 08.11.2024 | 40,60 | 41,40 | 39,30 | 41,00 | 0,99% | 2.556,00 |
| 07.11.2024 | 39,90 | 40,60 | 38,00 | 40,60 | 1,75% | 5.459,00 |
| 06.11.2024 | 42,10 | 43,30 | 39,70 | 39,90 | -5,90% | 3.652,00 |
| 05.11.2024 | 43,90 | 43,90 | 42,30 | 42,40 | -2,08% | 1.357,00 |
| 04.11.2024 | 43,10 | 44,30 | 43,10 | 43,30 | -2,70% | 572,00 |
| 01.11.2024 | 44,20 | 44,50 | 43,10 | 44,50 | 0,68% | 68,00 |
| 31.10.2024 | 43,30 | 44,20 | 43,30 | 44,20 | 2,08% | 514,00 |
| 30.10.2024 | 44,20 | 44,20 | 43,20 | 43,30 | -2,04% | 108,00 |
| 29.10.2024 | 43,50 | 44,20 | 43,20 | 44,20 | 1,61% | 2.017,00 |
| 28.10.2024 | 43,20 | 44,70 | 43,20 | 43,50 | -0,91% | 1.090,00 |
| 25.10.2024 | 44,30 | 44,70 | 43,40 | 43,90 | -0,45% | 928,00 |
| 24.10.2024 | 43,80 | 44,30 | 43,50 | 44,10 | 0,68% | 1.273,00 |
| 23.10.2024 | 45,60 | 45,60 | 43,60 | 43,80 | -0,45% | 1.847,00 |
| 22.10.2024 | 45,70 | 45,70 | 44,00 | 44,00 | -4,76% | 1.200,00 |
| 21.10.2024 | 47,00 | 48,60 | 45,80 | 46,20 | -4,15% | 454,00 |
| 18.10.2024 | 46,60 | 48,20 | 46,00 | 48,20 | 3,43% | 633,00 |
| 17.10.2024 | 46,40 | 47,90 | 45,90 | 46,60 | 1,53% | 386,00 |
| 16.10.2024 | 45,90 | 47,50 | 45,70 | 45,90 | 0,00% | 434,00 |
| 15.10.2024 | 46,70 | 47,60 | 45,90 | 45,90 | -2,96% | 936,00 |
| 14.10.2024 | 47,70 | 48,90 | 46,70 | 47,30 | -3,27% | 968,00 |
| 11.10.2024 | 49,00 | 50,20 | 48,20 | 48,90 | -2,59% | 400,00 |
| 10.10.2024 | 48,70 | 51,00 | 48,70 | 50,20 | 1,21% | 2.042,00 |
| 09.10.2024 | 48,40 | 49,60 | 48,10 | 49,60 | 1,64% | 963,00 |
| 08.10.2024 | 47,20 | 48,80 | 47,10 | 48,80 | 1,04% | 475,00 |
| 07.10.2024 | 46,90 | 48,30 | 46,90 | 48,30 | 3,65% | 1.035,00 |
| 04.10.2024 | 46,90 | 46,90 | 45,80 | 46,60 | -0,64% | 1.132,00 |
| 03.10.2024 | 46,90 | 46,90 | 45,80 | 46,90 | 2,18% | 199,00 |
| 02.10.2024 | 45,70 | 47,10 | 45,00 | 45,90 | 2,00% | 1.654,00 |