12,350€
-0,80%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,55 | 12,55 | 12,15 | 12,20 | -2,01% | 3.900,00 |
| 11.12.2025 | 12,30 | 12,55 | 12,15 | 12,45 | 1,22% | 14.765,00 |
| 10.12.2025 | 12,35 | 12,55 | 12,30 | 12,30 | -2,38% | 7.327,00 |
| 09.12.2025 | 12,55 | 12,85 | 12,30 | 12,60 | -1,18% | 7.286,00 |
| 08.12.2025 | 12,85 | 13,20 | 12,55 | 12,75 | -0,78% | 11.513,00 |
| 05.12.2025 | 12,95 | 13,35 | 12,60 | 12,85 | -0,77% | 9.890,00 |
| 04.12.2025 | 12,40 | 12,95 | 12,15 | 12,95 | 4,44% | 11.240,00 |
| 03.12.2025 | 13,10 | 13,30 | 12,05 | 12,40 | -5,34% | 24.290,00 |
| 02.12.2025 | 13,85 | 14,20 | 12,70 | 13,10 | -3,68% | 25.837,00 |
| 01.12.2025 | 13,95 | 14,45 | 13,55 | 13,60 | -2,51% | 21.730,00 |
| 28.11.2025 | 13,70 | 16,75 | 13,30 | 13,95 | 1,82% | 97.558,00 |
| 27.11.2025 | 11,25 | 13,75 | 10,60 | 13,70 | 23,98% | 46.989,00 |
| 26.11.2025 | 10,75 | 13,00 | 10,15 | 11,05 | 0,45% | 55.757,00 |
| 25.11.2025 | 12,25 | 12,25 | 10,45 | 11,00 | -11,29% | 84.118,00 |
| 24.11.2025 | 14,00 | 14,50 | 11,80 | 12,40 | -11,43% | 55.832,00 |
| 21.11.2025 | 15,95 | 16,15 | 10,70 | 14,00 | -11,39% | 88.266,00 |
| 20.11.2025 | 16,60 | 21,40 | 15,55 | 15,80 | -7,87% | 96.117,00 |
| 19.11.2025 | 35,50 | 35,50 | 14,65 | 17,15 | -49,85% | 90.815,00 |
| 18.11.2025 | 35,30 | 35,60 | 34,20 | 34,20 | -2,56% | 4.583,00 |
| 17.11.2025 | 34,90 | 35,10 | 34,30 | 35,10 | 0,57% | 1.707,00 |
| 14.11.2025 | 35,20 | 35,20 | 34,10 | 34,90 | -0,85% | 2.536,00 |
| 13.11.2025 | 35,20 | 35,20 | 34,50 | 35,20 | 1,73% | 676,00 |
| 12.11.2025 | 34,10 | 35,20 | 34,10 | 34,60 | 0,29% | 3.311,00 |
| 11.11.2025 | 34,70 | 35,20 | 34,30 | 34,50 | -1,15% | 2.500,00 |
| 10.11.2025 | 35,00 | 35,00 | 34,10 | 34,90 | 2,95% | 1.832,00 |
| 07.11.2025 | 34,80 | 35,30 | 33,90 | 33,90 | -2,59% | 1.209,00 |
| 06.11.2025 | 34,30 | 35,30 | 34,30 | 34,80 | -0,57% | 1.301,00 |
| 05.11.2025 | 35,40 | 35,40 | 34,30 | 35,00 | 2,04% | 6.931,00 |
| 04.11.2025 | 34,30 | 35,00 | 34,30 | 34,30 | -0,87% | 2.187,00 |
| 03.11.2025 | 34,20 | 35,00 | 34,20 | 34,60 | 1,17% | 2.434,00 |
| 31.10.2025 | 34,80 | 35,30 | 33,90 | 34,20 | 0,29% | 3.562,00 |
| 30.10.2025 | 34,50 | 35,00 | 34,00 | 34,10 | -2,57% | 2.899,00 |
| 29.10.2025 | 35,20 | 35,20 | 34,40 | 35,00 | 1,45% | 2.729,00 |
| 28.10.2025 | 35,40 | 35,40 | 34,50 | 34,50 | -2,82% | 2.810,00 |
| 27.10.2025 | 34,60 | 35,50 | 34,50 | 35,50 | 0,85% | 4.261,00 |
| 24.10.2025 | 35,30 | 36,00 | 34,60 | 35,20 | -0,85% | 2.155,00 |
| 23.10.2025 | 35,50 | 35,60 | 34,80 | 35,50 | 0,00% | 8.521,00 |
| 22.10.2025 | 35,50 | 35,90 | 34,70 | 35,50 | 0,00% | 446,00 |
| 21.10.2025 | 35,40 | 35,50 | 34,60 | 35,50 | 0,28% | 2.126,00 |
| 20.10.2025 | 34,60 | 35,80 | 34,00 | 35,40 | 1,72% | 4.711,00 |
| 17.10.2025 | 35,70 | 35,80 | 34,30 | 34,80 | -3,60% | 4.188,00 |
| 16.10.2025 | 35,80 | 36,10 | 34,10 | 36,10 | 0,84% | 4.257,00 |
| 15.10.2025 | 35,10 | 35,90 | 34,10 | 35,80 | 0,85% | 3.244,00 |
| 14.10.2025 | 35,70 | 35,70 | 35,00 | 35,50 | -0,56% | 1.758,00 |
| 13.10.2025 | 35,80 | 35,80 | 35,30 | 35,70 | 0,28% | 1.008,00 |
| 10.10.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -1,39% | 2.543,00 |
| 09.10.2025 | 35,30 | 36,80 | 35,30 | 36,10 | -0,28% | 4.104,00 |
| 08.10.2025 | 36,50 | 36,50 | 35,30 | 36,20 | 0,56% | 2.306,00 |
| 07.10.2025 | 35,50 | 36,50 | 35,40 | 36,00 | -1,64% | 2.866,00 |
| 06.10.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 1,67% | 12.662,00 |
| 03.10.2025 | 36,00 | 36,20 | 35,20 | 36,00 | 0,28% | 2.755,00 |
| 02.10.2025 | 36,40 | 36,40 | 35,40 | 35,90 | 0,56% | 1.495,00 |
| 01.10.2025 | 35,70 | 36,40 | 35,30 | 35,70 | 1,13% | 1.960,00 |
| 30.09.2025 | 35,20 | 36,40 | 35,20 | 35,30 | -3,02% | 2.101,00 |
| 29.09.2025 | 38,40 | 38,50 | 35,80 | 36,40 | -3,96% | 3.422,00 |
| 26.09.2025 | 36,30 | 38,60 | 34,30 | 37,90 | 4,41% | 10.789,00 |
| 25.09.2025 | 35,20 | 36,40 | 34,80 | 36,30 | 2,25% | 4.880,00 |
| 24.09.2025 | 35,10 | 35,70 | 34,80 | 35,50 | 1,14% | 7.484,00 |
| 23.09.2025 | 35,00 | 35,70 | 34,70 | 35,10 | 0,29% | 2.561,00 |
| 22.09.2025 | 35,80 | 35,80 | 34,90 | 35,00 | 0,00% | 2.873,00 |
| 19.09.2025 | 35,90 | 35,90 | 35,00 | 35,00 | -2,51% | 1.055,00 |
| 18.09.2025 | 35,50 | 36,30 | 35,40 | 35,90 | 1,13% | 1.645,00 |
| 17.09.2025 | 36,10 | 36,10 | 34,60 | 35,50 | -1,66% | 4.613,00 |
| 16.09.2025 | 35,90 | 36,20 | 35,60 | 36,10 | -0,28% | 1.379,00 |
| 15.09.2025 | 35,90 | 36,30 | 35,70 | 36,20 | 0,56% | 4.308,00 |
| 12.09.2025 | 36,20 | 36,20 | 34,80 | 36,00 | 1,12% | 5.041,00 |
| 09.09.2025 | 36,20 | 36,20 | 35,45 | 35,60 | 1,71% | 954,00 |
| 05.09.2025 | 36,20 | 36,20 | 35,00 | 35,00 | -3,31% | 1.292,00 |
| 04.09.2025 | 35,40 | 36,20 | 35,40 | 36,20 | 0,00% | 2.400,00 |
| 03.09.2025 | 37,40 | 37,60 | 35,40 | 36,20 | -0,55% | 6.843,00 |
| 02.09.2025 | 37,10 | 37,20 | 35,90 | 36,40 | 0,83% | 6.069,00 |
| 01.09.2025 | 36,10 | 37,20 | 36,10 | 36,10 | -2,17% | 8.606,00 |
| 29.08.2025 | 36,50 | 37,30 | 36,20 | 36,90 | 1,10% | 1.534,00 |
| 28.08.2025 | 37,20 | 37,30 | 36,40 | 36,50 | -0,54% | 1.236,00 |
| 27.08.2025 | 36,60 | 37,20 | 36,30 | 36,70 | 0,27% | 3.662,00 |
| 26.08.2025 | 36,50 | 37,60 | 36,40 | 36,60 | 0,55% | 2.213,00 |
| 25.08.2025 | 36,40 | 37,50 | 36,40 | 36,40 | 0,00% | 2.950,00 |
| 22.08.2025 | 36,80 | 37,80 | 36,10 | 36,40 | -1,89% | 3.835,00 |
| 21.08.2025 | 38,30 | 38,30 | 36,80 | 37,10 | -3,13% | 3.083,00 |
| 20.08.2025 | 38,50 | 38,50 | 37,00 | 38,30 | -0,52% | 1.968,00 |
| 19.08.2025 | 38,90 | 38,90 | 37,60 | 38,50 | 1,05% | 1.450,00 |
| 18.08.2025 | 39,00 | 39,00 | 37,50 | 38,10 | 0,00% | 2.133,00 |
| 15.08.2025 | 38,90 | 39,60 | 38,10 | 38,10 | -3,79% | 2.474,00 |
| 14.08.2025 | 39,90 | 40,30 | 38,80 | 39,60 | 0,51% | 1.551,00 |
| 13.08.2025 | 40,00 | 40,00 | 38,90 | 39,40 | -2,48% | 1.399,00 |
| 12.08.2025 | 39,90 | 40,40 | 38,80 | 40,40 | 4,12% | 1.137,00 |
| 11.08.2025 | 39,00 | 39,80 | 38,50 | 38,80 | -0,51% | 1.994,00 |
| 08.08.2025 | 38,80 | 39,00 | 38,00 | 39,00 | 0,52% | 1.693,00 |
| 07.08.2025 | 39,30 | 39,30 | 38,00 | 38,80 | -0,77% | 1.429,00 |
| 06.08.2025 | 39,50 | 39,50 | 38,50 | 39,10 | -1,01% | 803,00 |
| 05.08.2025 | 39,70 | 39,70 | 38,30 | 39,50 | 2,60% | 2.757,00 |
| 04.08.2025 | 38,10 | 39,70 | 37,50 | 38,50 | -0,52% | 1.346,00 |
| 01.08.2025 | 39,90 | 39,90 | 37,60 | 38,70 | -3,49% | 3.609,00 |
| 31.07.2025 | 40,10 | 40,50 | 39,00 | 40,10 | -0,99% | 1.767,00 |
| 30.07.2025 | 39,90 | 41,00 | 39,60 | 40,50 | 1,25% | 1.493,00 |
| 29.07.2025 | 42,10 | 42,10 | 39,40 | 40,00 | -4,99% | 3.550,00 |
| 28.07.2025 | 43,80 | 44,20 | 41,60 | 42,10 | -2,32% | 1.460,00 |
| 25.07.2025 | 42,50 | 43,50 | 41,40 | 43,10 | 4,11% | 844,00 |
| 24.07.2025 | 41,40 | 42,80 | 41,40 | 41,40 | -2,13% | 3.354,00 |
| 23.07.2025 | 41,10 | 43,20 | 41,10 | 42,30 | 0,48% | 2.364,00 |