5,990€
-0,83%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,98 | 6,16 | 5,92 | 6,14 | -0,32% | 9.640,00 |
| 05.03.2026 | 5,98 | 6,20 | 5,72 | 6,16 | -0,32% | 8.383,00 |
| 04.03.2026 | 5,86 | 6,34 | 5,72 | 6,18 | 6,92% | 27.639,00 |
| 03.03.2026 | 5,92 | 6,12 | 5,64 | 5,78 | -2,36% | 11.187,00 |
| 02.03.2026 | 6,44 | 6,44 | 5,86 | 5,92 | -4,21% | 18.926,00 |
| 27.02.2026 | 5,82 | 6,46 | 5,82 | 6,18 | 1,98% | 21.530,00 |
| 26.02.2026 | 5,72 | 6,10 | 5,56 | 6,06 | 3,77% | 16.234,00 |
| 25.02.2026 | 6,32 | 6,48 | 5,56 | 5,84 | -4,89% | 71.404,00 |
| 24.02.2026 | 6,10 | 8,00 | 6,00 | 6,14 | 3,37% | 251.163,00 |
| 23.02.2026 | 4,70 | 7,16 | 4,47 | 5,94 | 28,29% | 125.149,00 |
| 20.02.2026 | 4,39 | 4,72 | 4,22 | 4,63 | 4,75% | 24.893,00 |
| 19.02.2026 | 4,30 | 4,49 | 4,11 | 4,42 | 6,76% | 9.340,00 |
| 18.02.2026 | 4,44 | 4,44 | 4,14 | 4,14 | -0,96% | 6.905,00 |
| 17.02.2026 | 4,38 | 4,44 | 4,18 | 4,18 | -4,57% | 23.291,00 |
| 16.02.2026 | 4,83 | 4,89 | 4,20 | 4,38 | -8,94% | 26.682,00 |
| 13.02.2026 | 5,32 | 5,32 | 4,46 | 4,81 | -9,59% | 23.040,00 |
| 12.02.2026 | 5,38 | 5,58 | 5,02 | 5,32 | -1,85% | 14.838,00 |
| 11.02.2026 | 5,62 | 5,62 | 5,42 | 5,42 | -3,21% | 11.366,00 |
| 10.02.2026 | 5,56 | 5,80 | 5,52 | 5,60 | -2,10% | 14.996,00 |
| 09.02.2026 | 5,80 | 5,80 | 5,56 | 5,72 | -1,38% | 13.390,00 |
| 06.02.2026 | 5,98 | 5,98 | 5,62 | 5,80 | 1,75% | 14.093,00 |
| 05.02.2026 | 6,02 | 6,16 | 5,60 | 5,70 | -5,32% | 13.589,00 |
| 04.02.2026 | 6,10 | 6,48 | 6,02 | 6,02 | -1,31% | 9.057,00 |
| 03.02.2026 | 6,74 | 6,76 | 6,10 | 6,10 | -9,76% | 13.489,00 |
| 02.02.2026 | 6,78 | 6,78 | 6,44 | 6,76 | -0,29% | 8.858,00 |
| 30.01.2026 | 6,54 | 6,84 | 6,44 | 6,78 | 0,89% | 9.706,00 |
| 29.01.2026 | 6,72 | 6,88 | 6,54 | 6,72 | -2,04% | 11.929,00 |
| 28.01.2026 | 6,80 | 7,18 | 6,64 | 6,86 | -0,29% | 11.828,00 |
| 27.01.2026 | 6,98 | 7,14 | 6,30 | 6,88 | 2,69% | 22.854,00 |
| 26.01.2026 | 7,30 | 7,48 | 6,24 | 6,70 | -8,22% | 25.231,00 |
| 23.01.2026 | 7,02 | 7,58 | 6,50 | 7,30 | 3,99% | 38.738,00 |
| 22.01.2026 | 6,48 | 7,02 | 6,16 | 7,02 | 8,33% | 31.310,00 |
| 21.01.2026 | 6,24 | 6,48 | 6,10 | 6,48 | 4,18% | 16.127,00 |
| 20.01.2026 | 6,48 | 6,50 | 6,14 | 6,22 | -4,31% | 20.623,00 |
| 19.01.2026 | 7,08 | 7,18 | 6,24 | 6,50 | -5,80% | 52.436,00 |
| 16.01.2026 | 6,98 | 7,66 | 6,70 | 6,90 | -2,82% | 60.109,00 |
| 15.01.2026 | 9,92 | 9,92 | 5,26 | 7,10 | -27,85% | 111.717,00 |
| 14.01.2026 | 10,50 | 10,75 | 9,44 | 9,84 | -6,29% | 30.320,00 |
| 13.01.2026 | 11,40 | 11,40 | 9,94 | 10,50 | -3,23% | 26.468,00 |
| 12.01.2026 | 11,20 | 11,40 | 10,45 | 10,85 | -3,13% | 13.919,00 |
| 09.01.2026 | 10,65 | 11,30 | 10,55 | 11,20 | 3,70% | 7.297,00 |
| 08.01.2026 | 11,90 | 12,00 | 10,30 | 10,80 | -9,24% | 51.929,00 |
| 07.01.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -3,25% | 7.745,00 |
| 06.01.2026 | 12,05 | 12,40 | 11,95 | 12,30 | 0,82% | 2.784,00 |
| 05.01.2026 | 12,40 | 12,40 | 12,00 | 12,20 | 1,24% | 10.370,00 |
| 02.01.2026 | 11,95 | 12,35 | 11,95 | 12,05 | 0,84% | 4.873,00 |
| 30.12.2025 | 11,95 | 11,95 | 11,70 | 11,95 | 0,00% | 3.876,00 |
| 29.12.2025 | 11,65 | 11,95 | 11,25 | 11,95 | 1,27% | 18.094,00 |
| 23.12.2025 | 11,95 | 12,25 | 11,75 | 11,80 | -1,26% | 7.077,00 |
| 22.12.2025 | 12,15 | 12,55 | 11,70 | 11,95 | -4,02% | 15.826,00 |
| 19.12.2025 | 12,20 | 12,50 | 12,15 | 12,45 | 0,00% | 7.797,00 |
| 18.12.2025 | 12,45 | 12,45 | 12,20 | 12,45 | 0,40% | 3.330,00 |
| 17.12.2025 | 12,20 | 12,50 | 12,15 | 12,40 | 1,64% | 11.056,00 |
| 16.12.2025 | 12,45 | 12,45 | 12,15 | 12,20 | -2,01% | 2.812,00 |
| 15.12.2025 | 12,20 | 12,45 | 12,15 | 12,45 | 2,05% | 8.954,00 |
| 12.12.2025 | 12,55 | 12,55 | 12,15 | 12,20 | -2,01% | 4.187,00 |
| 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 |