37,400€
-4,10%
Echtzeit-Aktienkurs ABO ENERGY INH O.N.
Bid:
Ask:
Aktienkurse zur ABO ENERGY INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |