3,508€
3,93%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 3,92 | 3,95 | 3,51 | 3,52 | -9,41% | 11.616,00 |
| 18.06.2026 | 3,78 | 4,00 | 3,61 | 3,88 | -2,88% | 8.407,00 |
| 17.06.2026 | 3,85 | 4,02 | 3,56 | 4,00 | 10,51% | 11.519,00 |
| 16.06.2026 | 3,80 | 4,18 | 3,51 | 3,62 | 2,99% | 23.127,00 |
| 15.06.2026 | 4,44 | 4,73 | 3,00 | 3,51 | -21,30% | 37.658,00 |
| 12.06.2026 | 4,55 | 4,74 | 4,44 | 4,46 | -5,01% | 4.247,00 |
| 11.06.2026 | 4,99 | 4,99 | 4,46 | 4,70 | 0,32% | 11.356,00 |
| 10.06.2026 | 5,75 | 5,78 | 4,17 | 4,68 | -16,73% | 20.953,00 |
| 09.06.2026 | 5,60 | 5,87 | 5,60 | 5,62 | 0,18% | 531,00 |
| 08.06.2026 | 5,71 | 5,80 | 5,60 | 5,61 | -3,28% | 7.184,00 |
| 05.06.2026 | 5,99 | 5,99 | 5,72 | 5,80 | -0,17% | 4.772,00 |
| 04.06.2026 | 5,81 | 5,98 | 5,70 | 5,81 | -0,34% | 4.388,00 |
| 03.06.2026 | 5,99 | 5,99 | 5,82 | 5,83 | 0,17% | 1.048,00 |
| 02.06.2026 | 5,81 | 5,99 | 5,81 | 5,82 | -0,34% | 2.294,00 |
| 01.06.2026 | 5,81 | 6,02 | 5,60 | 5,84 | 0,00% | 8.621,00 |
| 29.05.2026 | 5,86 | 5,99 | 5,83 | 5,84 | -2,34% | 6.780,00 |
| 28.05.2026 | 5,97 | 5,99 | 5,84 | 5,98 | 0,17% | 4.882,00 |
| 27.05.2026 | 5,83 | 5,99 | 5,82 | 5,97 | 2,23% | 3.028,00 |
| 26.05.2026 | 6,07 | 6,07 | 5,80 | 5,84 | -1,02% | 6.360,00 |
| 25.05.2026 | 6,07 | 6,07 | 5,90 | 5,90 | -2,80% | 1.969,00 |
| 22.05.2026 | 5,97 | 6,07 | 5,90 | 6,07 | 1,68% | 3.973,00 |
| 21.05.2026 | 6,06 | 6,09 | 5,88 | 5,97 | -0,50% | 4.607,00 |
| 20.05.2026 | 5,75 | 6,00 | 5,75 | 6,00 | 1,01% | 1.982,00 |
| 19.05.2026 | 5,74 | 6,01 | 5,74 | 5,94 | 2,41% | 12.232,00 |
| 18.05.2026 | 5,96 | 6,09 | 5,79 | 5,80 | -0,17% | 5.781,00 |
| 15.05.2026 | 5,91 | 6,09 | 5,81 | 5,81 | -4,60% | 4.683,00 |
| 14.05.2026 | 6,07 | 6,25 | 5,91 | 6,09 | -2,56% | 3.642,00 |
| 13.05.2026 | 6,33 | 6,33 | 6,03 | 6,25 | 3,65% | 3.618,00 |
| 12.05.2026 | 6,07 | 6,46 | 5,80 | 6,03 | -1,31% | 26.719,00 |
| 11.05.2026 | 6,11 | 6,37 | 5,96 | 6,11 | 2,52% | 8.920,00 |
| 08.05.2026 | 6,12 | 6,12 | 5,82 | 5,96 | 0,17% | 7.729,00 |
| 07.05.2026 | 5,91 | 6,13 | 5,91 | 5,95 | -2,62% | 3.831,00 |
| 06.05.2026 | 5,90 | 6,18 | 5,90 | 6,11 | 3,56% | 7.523,00 |
| 05.05.2026 | 6,00 | 6,09 | 5,90 | 5,90 | -0,34% | 7.457,00 |
| 04.05.2026 | 5,98 | 6,10 | 5,81 | 5,92 | -0,84% | 8.670,00 |
| 30.04.2026 | 5,99 | 5,99 | 5,81 | 5,97 | 2,75% | 3.320,00 |
| 29.04.2026 | 5,83 | 5,99 | 5,79 | 5,81 | -2,84% | 5.037,00 |
| 28.04.2026 | 5,98 | 5,98 | 5,83 | 5,98 | 2,22% | 3.226,00 |
| 27.04.2026 | 5,85 | 5,99 | 5,69 | 5,85 | -0,17% | 4.042,00 |
| 24.04.2026 | 5,76 | 5,99 | 5,70 | 5,86 | 1,74% | 3.529,00 |
| 23.04.2026 | 5,80 | 5,99 | 5,76 | 5,76 | -0,69% | 1.936,00 |
| 22.04.2026 | 5,88 | 5,99 | 5,74 | 5,80 | -3,17% | 1.557,00 |
| 21.04.2026 | 5,92 | 5,99 | 5,74 | 5,99 | 2,92% | 3.621,00 |
| 20.04.2026 | 5,91 | 5,92 | 5,60 | 5,82 | -1,52% | 3.931,00 |
| 17.04.2026 | 5,90 | 5,91 | 5,64 | 5,91 | 1,37% | 10.016,00 |
| 16.04.2026 | 5,71 | 5,91 | 5,62 | 5,83 | -0,17% | 9.403,00 |
| 15.04.2026 | 5,87 | 5,89 | 5,70 | 5,84 | 2,64% | 3.563,00 |
| 14.04.2026 | 5,94 | 5,94 | 5,68 | 5,69 | -3,89% | 5.211,00 |
| 13.04.2026 | 5,94 | 5,94 | 5,74 | 5,92 | 2,25% | 5.753,00 |
| 10.04.2026 | 5,94 | 5,94 | 5,74 | 5,79 | -2,53% | 4.773,00 |