41,700€
-1,65%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,40 | 42,40 | 41,50 | 41,70 | -1,65% | 609,00 |
| 24.04.2025 | 42,40 | 42,40 | 41,40 | 42,40 | -0,24% | 615,00 |
| 23.04.2025 | 42,30 | 42,50 | 41,50 | 42,50 | 1,43% | 1.423,00 |
| 22.04.2025 | 42,60 | 43,00 | 41,10 | 41,90 | 1,21% | 3.613,00 |
| 17.04.2025 | 39,90 | 42,90 | 39,60 | 41,40 | 4,81% | 7.602,00 |
| 16.04.2025 | 40,20 | 40,30 | 39,50 | 39,50 | -1,74% | 249,00 |
| 15.04.2025 | 38,40 | 40,30 | 38,40 | 40,20 | 4,69% | 3.563,00 |
| 14.04.2025 | 38,00 | 38,70 | 38,00 | 38,40 | 2,95% | 453,00 |
| 11.04.2025 | 36,70 | 37,90 | 36,00 | 37,30 | 2,75% | 496,00 |
| 10.04.2025 | 37,90 | 38,00 | 35,30 | 36,30 | -4,22% | 1.110,00 |
| 09.04.2025 | 37,60 | 37,90 | 35,00 | 37,90 | 2,71% | 3.496,00 |
| 08.04.2025 | 36,70 | 38,20 | 36,10 | 36,90 | 0,27% | 1.525,00 |
| 07.04.2025 | 37,00 | 38,20 | 33,00 | 36,80 | 1,38% | 6.568,00 |
| 04.04.2025 | 38,50 | 39,00 | 36,10 | 36,30 | -1,36% | 4.251,00 |
| 03.04.2025 | 38,40 | 39,00 | 36,80 | 36,80 | -5,64% | 1.614,00 |
| 02.04.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 0,00% | 845,00 |
| 01.04.2025 | 38,50 | 39,00 | 37,80 | 39,00 | 2,63% | 849,00 |
| 31.03.2025 | 40,10 | 40,10 | 36,20 | 38,00 | -5,24% | 4.870,00 |
| 28.03.2025 | 40,10 | 40,90 | 40,10 | 40,10 | -0,50% | 2.082,00 |
| 27.03.2025 | 40,90 | 40,90 | 40,00 | 40,30 | -1,47% | 866,00 |
| 26.03.2025 | 40,20 | 41,20 | 40,20 | 40,90 | -1,68% | 2.453,00 |
| 25.03.2025 | 41,00 | 41,60 | 40,10 | 41,60 | 1,71% | 1.274,00 |
| 24.03.2025 | 41,80 | 41,90 | 39,80 | 40,90 | -2,15% | 2.958,00 |
| 21.03.2025 | 40,10 | 41,80 | 40,10 | 41,80 | 4,24% | 1.016,00 |
| 20.03.2025 | 41,20 | 41,20 | 40,10 | 40,10 | -2,67% | 1.072,00 |
| 19.03.2025 | 41,40 | 42,90 | 40,00 | 41,20 | 0,00% | 2.026,00 |
| 18.03.2025 | 42,00 | 42,10 | 40,00 | 41,20 | -1,44% | 3.534,00 |
| 17.03.2025 | 40,10 | 41,80 | 39,50 | 41,80 | 3,21% | 7.093,00 |
| 14.03.2025 | 38,10 | 40,50 | 35,80 | 40,50 | 5,74% | 11.417,00 |
| 13.03.2025 | 36,90 | 38,80 | 35,90 | 38,30 | 4,36% | 3.861,00 |
| 12.03.2025 | 36,10 | 37,20 | 36,10 | 36,70 | 0,27% | 1.782,00 |
| 11.03.2025 | 37,90 | 37,90 | 36,10 | 36,60 | -2,14% | 857,00 |
| 10.03.2025 | 36,40 | 38,70 | 36,40 | 37,40 | 2,75% | 2.146,00 |
| 07.03.2025 | 37,40 | 37,60 | 36,40 | 36,40 | 0,83% | 570,00 |
| 06.03.2025 | 35,90 | 37,40 | 35,10 | 36,10 | 0,56% | 1.710,00 |
| 05.03.2025 | 35,40 | 35,90 | 35,40 | 35,90 | -0,55% | 1.722,00 |
| 04.03.2025 | 36,10 | 36,10 | 35,00 | 36,10 | -1,10% | 1.669,00 |
| 03.03.2025 | 35,50 | 36,50 | 35,10 | 36,50 | 0,83% | 3.522,00 |
| 28.02.2025 | 35,90 | 36,20 | 35,10 | 36,20 | -0,28% | 1.101,00 |
| 27.02.2025 | 37,60 | 38,00 | 35,40 | 36,30 | 0,00% | 1.219,00 |
| 26.02.2025 | 36,10 | 36,30 | 35,10 | 36,30 | 1,97% | 3.404,00 |
| 25.02.2025 | 37,20 | 38,00 | 35,60 | 35,60 | -6,07% | 4.094,00 |
| 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 |