3,815€
12,21%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,26 | 4,26 | 3,26 | 3,82 | 12,21% | 34.549,00 |
| 05.11.2026 | 3,12 | 3,40 | 3,12 | 3,40 | 5,43% | 11.843,00 |
| 04.11.2026 | 3,00 | 3,37 | 3,00 | 3,23 | 4,03% | 21.042,00 |
| 03.11.2026 | 3,14 | 3,14 | 2,96 | 3,10 | 2,99% | 7.874,00 |
| 02.11.2026 | 2,95 | 3,19 | 2,85 | 3,01 | 2,38% | 20.046,00 |
| 30.10.2026 | 2,91 | 3,20 | 2,69 | 2,94 | -0,34% | 30.527,00 |
| 29.10.2026 | 2,82 | 3,26 | 2,69 | 2,95 | 9,87% | 21.965,00 |
| 28.10.2026 | 3,00 | 3,00 | 2,62 | 2,69 | -4,96% | 9.563,00 |
| 27.10.2026 | 2,60 | 2,95 | 2,46 | 2,83 | 12,33% | 11.933,00 |
| 26.10.2026 | 2,83 | 2,93 | 2,50 | 2,52 | -14,31% | 38.328,00 |
| 23.10.2026 | 3,26 | 3,35 | 2,80 | 2,94 | -11,73% | 23.332,00 |
| 22.10.2026 | 3,58 | 3,87 | 3,25 | 3,33 | -11,21% | 16.194,00 |
| 21.10.2026 | 3,76 | 4,00 | 3,72 | 3,75 | -0,27% | 36.618,00 |
| 20.10.2026 | 3,80 | 4,13 | 3,76 | 3,76 | -1,18% | 6.350,00 |
| 19.10.2026 | 4,38 | 4,50 | 3,22 | 3,80 | -12,94% | 63.775,00 |
| 16.10.2026 | 4,33 | 4,75 | 4,21 | 4,37 | 2,71% | 25.717,00 |
| 15.10.2026 | 4,47 | 4,92 | 4,03 | 4,25 | -11,09% | 54.713,00 |
| 14.10.2026 | 3,81 | 5,49 | 3,75 | 4,78 | 27,47% | 296.220,00 |
| 13.10.2026 | 4,21 | 6,34 | 3,52 | 3,75 | -12,18% | 398.140,00 |
| 12.10.2026 | 2,72 | 4,50 | 2,57 | 4,27 | 66,47% | 151.178,00 |
| 09.10.2026 | 2,20 | 2,72 | 2,20 | 2,57 | 4,69% | 41.734,00 |
| 08.10.2026 | 2,15 | 2,70 | 1,90 | 2,45 | 24,24% | 167.420,00 |
| 07.10.2026 | 1,71 | 2,40 | 1,71 | 1,97 | 9,56% | 44.012,00 |
| 06.10.2026 | 2,14 | 2,14 | 1,70 | 1,80 | -15,69% | 41.833,00 |
| 05.10.2026 | 2,50 | 2,57 | 1,72 | 2,14 | -17,88% | 30.158,00 |
| 02.10.2026 | 2,72 | 2,95 | 2,31 | 2,60 | -4,24% | 16.707,00 |
| 01.10.2026 | 2,75 | 2,96 | 2,72 | 2,72 | -3,21% | 4.192,00 |
| 30.09.2026 | 3,05 | 3,20 | 2,73 | 2,81 | -10,81% | 8.861,00 |
| 29.09.2026 | 3,13 | 3,30 | 2,92 | 3,15 | 1,29% | 10.766,00 |
| 28.09.2026 | 3,10 | 3,27 | 3,10 | 3,11 | 0,16% | 7.426,00 |
| 25.09.2026 | 3,20 | 3,25 | 3,09 | 3,10 | -5,49% | 602,00 |
| 24.09.2026 | 3,29 | 3,29 | 3,08 | 3,28 | 6,67% | 2.009,00 |
| 23.09.2026 | 3,11 | 3,23 | 3,04 | 3,08 | 0,00% | 5.701,00 |
| 22.09.2026 | 3,15 | 3,30 | 3,03 | 3,08 | -6,39% | 8.957,00 |
| 21.09.2026 | 3,24 | 3,37 | 3,11 | 3,29 | 1,39% | 19.240,00 |
| 18.09.2026 | 3,39 | 3,39 | 3,24 | 3,24 | -4,85% | 3.606,00 |
| 17.09.2026 | 3,25 | 3,41 | 3,23 | 3,41 | 4,77% | 1.517,00 |
| 16.09.2026 | 3,40 | 3,40 | 3,25 | 3,25 | -0,15% | 2.080,00 |
| 15.09.2026 | 3,27 | 3,40 | 3,25 | 3,26 | 0,00% | 2.052,00 |
| 14.09.2026 | 3,26 | 3,41 | 3,26 | 3,26 | 0,00% | 1.151,00 |
| 11.09.2026 | 3,37 | 3,41 | 3,23 | 3,26 | -3,27% | 896,00 |
| 10.09.2026 | 3,22 | 3,38 | 3,22 | 3,37 | 2,44% | 1.767,00 |
| 09.09.2026 | 3,25 | 3,38 | 3,22 | 3,29 | -2,09% | 968,00 |
| 08.09.2026 | 3,40 | 3,41 | 3,22 | 3,36 | 4,03% | 1.539,00 |
| 07.09.2026 | 3,36 | 3,42 | 3,22 | 3,23 | -3,87% | 2.575,00 |
| 04.09.2026 | 3,27 | 3,42 | 3,21 | 3,36 | 2,76% | 3.939,00 |
| 03.09.2026 | 3,29 | 3,53 | 3,22 | 3,27 | -4,81% | 2.536,00 |
| 02.09.2026 | 3,40 | 3,55 | 3,29 | 3,43 | 0,88% | 2.792,00 |
| 01.09.2026 | 3,46 | 3,65 | 3,27 | 3,40 | -5,95% | 3.983,00 |
| 31.08.2026 | 3,60 | 3,64 | 3,43 | 3,62 | 7,11% | 4.181,00 |
| 28.08.2026 | 3,46 | 3,49 | 3,27 | 3,38 | -2,32% | 4.432,00 |
| 27.08.2026 | 3,35 | 3,47 | 3,11 | 3,46 | 11,27% | 3.951,00 |
| 26.08.2026 | 3,11 | 3,36 | 3,11 | 3,11 | -6,62% | 5.804,00 |
| 25.08.2026 | 3,26 | 3,45 | 3,17 | 3,33 | 1,99% | 4.031,00 |
| 24.08.2026 | 3,26 | 3,49 | 3,25 | 3,26 | -6,46% | 5.082,00 |
| 21.08.2026 | 3,51 | 3,52 | 3,26 | 3,49 | 5,45% | 5.894,00 |
| 20.08.2026 | 3,50 | 3,53 | 3,29 | 3,31 | 0,61% | 2.990,00 |
| 19.08.2026 | 3,51 | 3,51 | 3,27 | 3,29 | 0,00% | 3.812,00 |
| 18.08.2026 | 3,52 | 3,52 | 3,26 | 3,29 | -6,68% | 1.340,00 |
| 17.08.2026 | 3,40 | 3,52 | 3,20 | 3,52 | 3,53% | 4.657,00 |
| 14.08.2026 | 3,30 | 3,59 | 3,13 | 3,40 | 0,00% | 13.722,00 |
| 13.08.2026 | 3,48 | 3,57 | 3,30 | 3,40 | -0,87% | 2.236,00 |
| 12.08.2026 | 3,59 | 3,59 | 3,30 | 3,43 | 3,00% | 6.846,00 |
| 11.08.2026 | 3,65 | 3,65 | 3,32 | 3,33 | -4,45% | 6.301,00 |
| 10.08.2026 | 3,52 | 3,72 | 3,49 | 3,49 | -0,85% | 5.053,00 |
| 07.08.2026 | 3,49 | 3,72 | 3,49 | 3,52 | 0,86% | 2.461,00 |
| 06.08.2026 | 3,56 | 3,72 | 3,49 | 3,49 | -6,69% | 3.418,00 |
| 05.08.2026 | 4,08 | 4,08 | 3,49 | 3,74 | -4,72% | 14.352,00 |
| 04.08.2026 | 3,72 | 4,08 | 3,42 | 3,92 | 7,99% | 10.350,00 |
| 03.08.2026 | 3,77 | 3,77 | 3,58 | 3,63 | 1,11% | 13.874,00 |
| 31.07.2026 | 3,60 | 3,77 | 3,46 | 3,59 | -0,28% | 38.839,00 |
| 30.07.2026 | 3,23 | 3,60 | 3,23 | 3,60 | 3,90% | 23.052,00 |
| 29.07.2026 | 3,37 | 3,55 | 3,19 | 3,47 | 5,16% | 6.947,00 |
| 28.07.2026 | 3,54 | 3,54 | 3,25 | 3,30 | -5,18% | 7.915,00 |
| 27.07.2026 | 3,36 | 3,63 | 3,36 | 3,48 | 4,98% | 3.509,00 |
| 24.07.2026 | 3,63 | 3,63 | 3,31 | 3,31 | -7,54% | 4.428,00 |
| 23.07.2026 | 3,23 | 3,58 | 3,23 | 3,58 | 7,67% | 5.293,00 |
| 22.07.2026 | 3,55 | 3,55 | 3,23 | 3,33 | -2,78% | 14.584,00 |
| 21.07.2026 | 3,43 | 3,55 | 3,42 | 3,42 | -5,39% | 4.177,00 |
| 20.07.2026 | 3,55 | 3,64 | 3,47 | 3,62 | 1,97% | 3.901,00 |
| 17.07.2026 | 3,64 | 3,64 | 3,55 | 3,55 | -1,66% | 3.141,00 |
| 16.07.2026 | 3,57 | 3,64 | 3,43 | 3,61 | 3,74% | 9.396,00 |
| 15.07.2026 | 3,64 | 3,64 | 3,43 | 3,48 | -1,14% | 5.445,00 |
| 14.07.2026 | 3,51 | 3,64 | 3,51 | 3,52 | -2,09% | 2.040,00 |
| 13.07.2026 | 3,58 | 3,64 | 3,51 | 3,59 | 1,13% | 3.538,00 |
| 10.07.2026 | 3,51 | 3,58 | 3,51 | 3,55 | -2,34% | 6.468,00 |
| 09.07.2026 | 3,52 | 3,64 | 3,50 | 3,64 | 3,41% | 5.714,00 |
| 08.07.2026 | 3,66 | 3,66 | 3,50 | 3,52 | -3,96% | 6.122,00 |
| 07.07.2026 | 3,65 | 3,72 | 3,48 | 3,66 | 5,93% | 13.027,00 |
| 06.07.2026 | 3,53 | 3,81 | 3,46 | 3,46 | -1,99% | 18.217,00 |
| 03.07.2026 | 3,55 | 4,06 | 3,53 | 3,53 | -4,21% | 8.912,00 |
| 02.07.2026 | 3,70 | 3,82 | 3,47 | 3,68 | -0,41% | 6.200,00 |
| 01.07.2026 | 3,83 | 4,01 | 3,50 | 3,70 | -4,77% | 12.523,00 |
| 30.06.2026 | 4,00 | 4,19 | 3,80 | 3,88 | -3,00% | 13.946,00 |
| 29.06.2026 | 3,61 | 4,00 | 3,61 | 4,00 | 0,13% | 29.837,00 |
| 26.06.2026 | 3,78 | 4,00 | 3,54 | 4,00 | 7,10% | 7.771,00 |
| 25.06.2026 | 3,80 | 3,80 | 3,42 | 3,73 | 0,27% | 9.243,00 |
| 24.06.2026 | 3,47 | 3,80 | 3,34 | 3,72 | 6,29% | 13.347,00 |
| 23.06.2026 | 3,61 | 3,65 | 3,20 | 3,50 | -2,91% | 8.064,00 |
| 22.06.2026 | 3,68 | 3,70 | 3,30 | 3,61 | 2,56% | 11.498,00 |