46,550€
-0,75%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 43,50 | 46,20 | 43,50 | 45,00 | 1,58% | 1.794,00 |
| 30.09.2024 | 44,20 | 44,50 | 43,60 | 44,30 | -0,45% | 5.056,00 |
| 27.09.2024 | 46,30 | 47,00 | 44,50 | 44,50 | -4,51% | 3.318,00 |
| 26.09.2024 | 47,80 | 48,40 | 46,40 | 46,60 | -0,85% | 1.711,00 |
| 25.09.2024 | 47,80 | 47,80 | 46,60 | 47,00 | 0,86% | 936,00 |
| 24.09.2024 | 47,30 | 47,80 | 46,60 | 46,60 | -0,85% | 764,00 |
| 23.09.2024 | 46,10 | 47,20 | 46,10 | 47,00 | 0,00% | 988,00 |
| 20.09.2024 | 47,20 | 47,20 | 46,50 | 47,00 | 2,17% | 456,00 |
| 19.09.2024 | 46,60 | 47,00 | 46,00 | 46,00 | -3,36% | 610,00 |
| 18.09.2024 | 47,50 | 47,60 | 46,00 | 47,60 | 2,37% | 1.291,00 |
| 17.09.2024 | 46,40 | 47,50 | 46,00 | 46,50 | 0,22% | 735,00 |
| 16.09.2024 | 46,40 | 46,40 | 45,10 | 46,40 | 0,65% | 609,00 |
| 13.09.2024 | 46,20 | 46,20 | 44,90 | 46,10 | 3,13% | 758,00 |
| 12.09.2024 | 45,00 | 47,00 | 44,30 | 44,70 | -0,22% | 2.126,00 |
| 11.09.2024 | 45,60 | 46,00 | 44,50 | 44,80 | -1,97% | 1.010,00 |
| 10.09.2024 | 46,10 | 46,50 | 44,50 | 45,70 | -1,08% | 983,00 |
| 09.09.2024 | 47,80 | 47,80 | 46,20 | 46,20 | -3,35% | 860,00 |
| 06.09.2024 | 46,10 | 47,80 | 44,60 | 47,80 | 3,69% | 1.954,00 |
| 05.09.2024 | 46,00 | 46,10 | 44,80 | 46,10 | 2,22% | 1.634,00 |
| 04.09.2024 | 42,80 | 46,30 | 42,80 | 45,10 | 2,73% | 1.577,00 |
| 03.09.2024 | 47,80 | 47,80 | 42,00 | 43,90 | -6,99% | 2.174,00 |
| 02.09.2024 | 47,80 | 47,80 | 46,30 | 47,20 | 0,00% | 983,00 |
| 30.08.2024 | 46,70 | 47,80 | 45,90 | 47,20 | 3,28% | 1.393,00 |
| 29.08.2024 | 45,30 | 46,90 | 45,30 | 45,70 | 0,88% | 600,00 |
| 28.08.2024 | 46,50 | 47,30 | 45,30 | 45,30 | -2,58% | 183,00 |
| 27.08.2024 | 47,00 | 47,10 | 45,50 | 46,50 | -0,64% | 850,00 |
| 26.08.2024 | 46,50 | 46,80 | 46,40 | 46,80 | 1,96% | 443,00 |
| 23.08.2024 | 45,50 | 46,10 | 45,30 | 45,90 | 2,46% | 231,00 |
| 22.08.2024 | 46,00 | 46,20 | 44,80 | 44,80 | -0,88% | 561,00 |
| 21.08.2024 | 46,80 | 46,80 | 45,20 | 45,20 | -2,38% | 519,00 |
| 20.08.2024 | 46,20 | 46,30 | 45,80 | 46,30 | 3,35% | 386,00 |
| 19.08.2024 | 45,60 | 46,20 | 44,80 | 44,80 | -2,61% | 635,00 |
| 16.08.2024 | 46,60 | 46,60 | 45,40 | 46,00 | 1,32% | 443,00 |
| 15.08.2024 | 46,30 | 46,60 | 45,40 | 45,40 | -1,94% | 235,00 |
| 14.08.2024 | 46,50 | 46,50 | 46,00 | 46,30 | -2,53% | 125,00 |
| 13.08.2024 | 47,40 | 47,50 | 46,10 | 47,50 | 2,37% | 798,00 |
| 12.08.2024 | 47,80 | 48,10 | 46,10 | 46,40 | -4,53% | 811,00 |
| 09.08.2024 | 50,60 | 50,60 | 48,60 | 48,60 | -4,71% | 544,00 |
| 08.08.2024 | 50,00 | 51,00 | 49,00 | 51,00 | 2,62% | 506,00 |
| 07.08.2024 | 46,50 | 50,60 | 45,50 | 49,70 | 9,23% | 1.273,00 |
| 06.08.2024 | 45,60 | 48,70 | 45,20 | 45,50 | -0,22% | 2.319,00 |
| 05.08.2024 | 49,00 | 49,10 | 43,10 | 45,60 | -7,88% | 3.446,00 |
| 02.08.2024 | 50,20 | 50,40 | 49,10 | 49,50 | -1,39% | 1.654,00 |
| 01.08.2024 | 50,20 | 50,80 | 50,20 | 50,20 | -0,79% | 340,00 |
| 31.07.2024 | 50,80 | 51,60 | 50,20 | 50,60 | -0,78% | 531,00 |
| 30.07.2024 | 51,00 | 51,20 | 50,20 | 51,00 | 0,00% | 417,00 |
| 29.07.2024 | 51,00 | 51,80 | 50,20 | 51,00 | 1,59% | 227,00 |
| 26.07.2024 | 51,20 | 51,20 | 50,20 | 50,20 | -3,09% | 650,00 |
| 25.07.2024 | 50,20 | 51,80 | 50,20 | 51,80 | 2,78% | 586,00 |
| 24.07.2024 | 51,00 | 51,20 | 50,20 | 50,40 | 0,40% | 910,00 |
| 23.07.2024 | 53,40 | 53,40 | 50,20 | 50,20 | -4,92% | 691,00 |
| 22.07.2024 | 52,40 | 54,00 | 52,40 | 52,80 | 0,76% | 378,00 |
| 19.07.2024 | 52,60 | 52,60 | 51,60 | 52,40 | -1,13% | 667,00 |
| 18.07.2024 | 52,80 | 53,00 | 52,60 | 53,00 | 0,00% | 590,00 |
| 17.07.2024 | 53,40 | 53,40 | 52,80 | 53,00 | -1,85% | 997,00 |
| 16.07.2024 | 53,20 | 54,00 | 53,20 | 54,00 | 0,37% | 535,00 |
| 15.07.2024 | 54,20 | 54,40 | 53,20 | 53,80 | -1,10% | 922,00 |
| 12.07.2024 | 54,40 | 54,60 | 53,80 | 54,40 | 0,74% | 1.350,00 |
| 11.07.2024 | 53,40 | 54,60 | 53,40 | 54,00 | -0,74% | 1.663,00 |
| 10.07.2024 | 54,40 | 54,40 | 54,00 | 54,40 | 0,00% | 1.927,00 |
| 09.07.2024 | 54,20 | 54,40 | 53,80 | 54,40 | 0,00% | 862,00 |
| 08.07.2024 | 54,00 | 54,40 | 54,00 | 54,40 | 1,12% | 1.878,00 |
| 05.07.2024 | 53,20 | 54,00 | 53,20 | 53,80 | -0,37% | 7.273,00 |
| 04.07.2024 | 53,60 | 54,00 | 53,60 | 54,00 | 1,50% | 2.780,00 |
| 03.07.2024 | 54,00 | 54,00 | 53,20 | 53,20 | -1,48% | 3.590,00 |
| 02.07.2024 | 54,00 | 54,00 | 53,40 | 54,00 | 0,37% | 1.808,00 |
| 01.07.2024 | 53,80 | 54,00 | 53,20 | 53,80 | 0,75% | 2.470,00 |
| 28.06.2024 | 54,00 | 54,00 | 53,40 | 53,40 | -1,11% | 3.052,00 |
| 27.06.2024 | 53,40 | 54,00 | 53,20 | 54,00 | 1,12% | 1.619,00 |
| 26.06.2024 | 54,20 | 54,20 | 53,20 | 53,40 | -1,48% | 1.135,00 |
| 25.06.2024 | 54,20 | 54,20 | 53,40 | 54,20 | 0,00% | 978,00 |
| 24.06.2024 | 55,00 | 55,00 | 53,20 | 54,20 | 3,83% | 6.018,00 |
| 21.06.2024 | 52,20 | 52,40 | 52,20 | 52,20 | -1,14% | 309,00 |
| 20.06.2024 | 52,60 | 52,80 | 52,20 | 52,80 | 0,76% | 646,00 |
| 19.06.2024 | 51,80 | 52,40 | 51,00 | 52,40 | -0,38% | 435,00 |
| 18.06.2024 | 50,60 | 52,60 | 50,60 | 52,60 | 0,77% | 556,00 |
| 17.06.2024 | 53,80 | 54,40 | 49,80 | 52,20 | -2,97% | 5.581,00 |
| 14.06.2024 | 54,60 | 54,60 | 53,80 | 53,80 | -2,54% | 1.496,00 |
| 13.06.2024 | 54,00 | 55,20 | 54,00 | 55,20 | 3,37% | 1.472,00 |
| 12.06.2024 | 55,20 | 55,20 | 53,40 | 53,40 | -3,61% | 877,00 |
| 11.06.2024 | 55,40 | 55,40 | 54,40 | 55,40 | 0,73% | 1.545,00 |
| 10.06.2024 | 55,20 | 55,40 | 55,00 | 55,00 | -0,72% | 1.523,00 |
| 07.06.2024 | 52,60 | 55,40 | 52,40 | 55,40 | 5,32% | 2.676,00 |
| 06.06.2024 | 54,00 | 54,00 | 52,60 | 52,60 | -2,59% | 1.094,00 |
| 05.06.2024 | 54,40 | 54,60 | 54,00 | 54,00 | -0,74% | 396,00 |
| 04.06.2024 | 55,00 | 55,20 | 54,40 | 54,40 | -1,45% | 989,00 |
| 03.06.2024 | 55,20 | 55,40 | 55,00 | 55,20 | 0,00% | 1.472,00 |
| 31.05.2024 | 56,00 | 56,00 | 54,80 | 55,20 | 0,00% | 271,00 |
| 30.05.2024 | 55,40 | 55,60 | 54,40 | 55,20 | -0,72% | 710,00 |
| 29.05.2024 | 55,60 | 56,20 | 55,60 | 55,60 | 0,36% | 304,00 |
| 28.05.2024 | 54,80 | 56,40 | 54,40 | 55,40 | 0,36% | 509,00 |
| 27.05.2024 | 55,40 | 56,00 | 55,20 | 55,20 | 0,73% | 396,00 |
| 24.05.2024 | 56,80 | 57,20 | 54,80 | 54,80 | -3,52% | 2.149,00 |
| 23.05.2024 | 54,80 | 56,80 | 54,80 | 56,80 | 3,65% | 3.392,00 |
| 22.05.2024 | 54,00 | 54,80 | 54,00 | 54,80 | 0,00% | 95,00 |
| 21.05.2024 | 54,80 | 54,80 | 54,00 | 54,80 | 0,00% | 659,00 |
| 20.05.2024 | 54,40 | 54,80 | 53,80 | 54,80 | 0,74% | 541,00 |