5,910€
1,20%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 5,99 | 5,99 | 5,71 | 5,94 | -0,34% | 6.408,00 |
| 08.04.2026 | 5,99 | 6,03 | 5,71 | 5,96 | 3,29% | 6.984,00 |
| 07.04.2026 | 5,98 | 6,01 | 5,77 | 5,77 | 1,58% | 3.375,00 |
| 02.04.2026 | 5,66 | 5,98 | 5,56 | 5,68 | 0,35% | 9.174,00 |
| 01.04.2026 | 5,90 | 5,94 | 5,46 | 5,66 | -1,39% | 8.188,00 |
| 31.03.2026 | 5,70 | 5,98 | 5,64 | 5,74 | 0,70% | 7.969,00 |
| 30.03.2026 | 5,88 | 6,00 | 5,68 | 5,70 | -5,00% | 7.957,00 |
| 27.03.2026 | 6,08 | 6,08 | 5,82 | 6,00 | -1,32% | 3.823,00 |
| 26.03.2026 | 5,92 | 6,18 | 5,92 | 6,08 | 0,00% | 2.616,00 |
| 25.03.2026 | 6,10 | 6,24 | 5,88 | 6,08 | -2,25% | 2.320,00 |
| 24.03.2026 | 6,12 | 6,36 | 5,92 | 6,22 | 6,14% | 6.886,00 |
| 23.03.2026 | 6,18 | 6,38 | 5,64 | 5,86 | -5,18% | 7.312,00 |
| 20.03.2026 | 5,64 | 6,18 | 5,44 | 6,18 | 7,29% | 5.937,00 |
| 19.03.2026 | 6,18 | 6,20 | 5,34 | 5,76 | -4,95% | 13.562,00 |
| 18.03.2026 | 6,60 | 6,60 | 5,80 | 6,06 | -3,50% | 10.115,00 |
| 17.03.2026 | 6,14 | 6,60 | 6,14 | 6,28 | 2,28% | 13.679,00 |
| 16.03.2026 | 6,32 | 6,32 | 6,12 | 6,14 | -4,36% | 5.513,00 |
| 13.03.2026 | 6,44 | 6,50 | 6,12 | 6,42 | -0,62% | 5.469,00 |
| 12.03.2026 | 6,48 | 6,54 | 6,34 | 6,46 | 3,86% | 6.168,00 |
| 11.03.2026 | 6,46 | 6,52 | 6,20 | 6,22 | 0,32% | 12.382,00 |
| 10.03.2026 | 6,34 | 6,34 | 5,96 | 6,20 | -0,64% | 17.046,00 |
| 09.03.2026 | 5,98 | 6,42 | 5,90 | 6,24 | 1,63% | 15.815,00 |
| 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 |