16,950€
-50,44%
Echtzeit-Aktienkurs ABO ENERGY INH O.N.
Bid:
Ask:
Aktienkurse zur ABO ENERGY INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -1,39% | 2.543,00 |
| 09.10.2025 | 35,30 | 36,80 | 35,30 | 36,10 | -0,28% | 4.104,00 |
| 08.10.2025 | 36,50 | 36,50 | 35,30 | 36,20 | 0,56% | 2.306,00 |
| 07.10.2025 | 35,50 | 36,50 | 35,40 | 36,00 | -1,64% | 2.866,00 |
| 06.10.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 1,67% | 12.662,00 |
| 03.10.2025 | 36,00 | 36,20 | 35,20 | 36,00 | 0,28% | 2.755,00 |
| 02.10.2025 | 36,40 | 36,40 | 35,40 | 35,90 | 0,56% | 1.495,00 |
| 01.10.2025 | 35,70 | 36,40 | 35,30 | 35,70 | 1,13% | 1.960,00 |
| 30.09.2025 | 35,20 | 36,40 | 35,20 | 35,30 | -3,02% | 2.101,00 |
| 29.09.2025 | 38,40 | 38,50 | 35,80 | 36,40 | -3,96% | 3.422,00 |
| 26.09.2025 | 36,30 | 38,60 | 34,30 | 37,90 | 4,41% | 10.789,00 |
| 25.09.2025 | 35,20 | 36,40 | 34,80 | 36,30 | 2,25% | 4.880,00 |
| 24.09.2025 | 35,10 | 35,70 | 34,80 | 35,50 | 1,14% | 7.484,00 |
| 23.09.2025 | 35,00 | 35,70 | 34,70 | 35,10 | 0,29% | 2.561,00 |
| 22.09.2025 | 35,80 | 35,80 | 34,90 | 35,00 | 0,00% | 2.873,00 |
| 19.09.2025 | 35,90 | 35,90 | 35,00 | 35,00 | -2,51% | 1.055,00 |
| 18.09.2025 | 35,50 | 36,30 | 35,40 | 35,90 | 1,13% | 1.645,00 |
| 17.09.2025 | 36,10 | 36,10 | 34,60 | 35,50 | -1,66% | 4.613,00 |
| 16.09.2025 | 35,90 | 36,20 | 35,60 | 36,10 | -0,28% | 1.379,00 |
| 15.09.2025 | 35,90 | 36,30 | 35,70 | 36,20 | 0,56% | 4.308,00 |
| 12.09.2025 | 36,20 | 36,20 | 34,80 | 36,00 | 1,12% | 5.041,00 |
| 09.09.2025 | 36,20 | 36,20 | 35,45 | 35,60 | 1,71% | 954,00 |
| 05.09.2025 | 36,20 | 36,20 | 35,00 | 35,00 | -3,31% | 1.292,00 |
| 04.09.2025 | 35,40 | 36,20 | 35,40 | 36,20 | 0,00% | 2.400,00 |
| 03.09.2025 | 37,40 | 37,60 | 35,40 | 36,20 | -0,55% | 6.843,00 |
| 02.09.2025 | 37,10 | 37,20 | 35,90 | 36,40 | 0,83% | 6.069,00 |
| 01.09.2025 | 36,10 | 37,20 | 36,10 | 36,10 | -2,17% | 8.606,00 |
| 29.08.2025 | 36,50 | 37,30 | 36,20 | 36,90 | 1,10% | 1.534,00 |
| 28.08.2025 | 37,20 | 37,30 | 36,40 | 36,50 | -0,54% | 1.236,00 |
| 27.08.2025 | 36,60 | 37,20 | 36,30 | 36,70 | 0,27% | 3.662,00 |
| 26.08.2025 | 36,50 | 37,60 | 36,40 | 36,60 | 0,55% | 2.213,00 |
| 25.08.2025 | 36,40 | 37,50 | 36,40 | 36,40 | 0,00% | 2.950,00 |
| 22.08.2025 | 36,80 | 37,80 | 36,10 | 36,40 | -1,89% | 3.835,00 |
| 21.08.2025 | 38,30 | 38,30 | 36,80 | 37,10 | -3,13% | 3.083,00 |
| 20.08.2025 | 38,50 | 38,50 | 37,00 | 38,30 | -0,52% | 1.968,00 |
| 19.08.2025 | 38,90 | 38,90 | 37,60 | 38,50 | 1,05% | 1.450,00 |
| 18.08.2025 | 39,00 | 39,00 | 37,50 | 38,10 | 0,00% | 2.133,00 |
| 15.08.2025 | 38,90 | 39,60 | 38,10 | 38,10 | -3,79% | 2.474,00 |
| 14.08.2025 | 39,90 | 40,30 | 38,80 | 39,60 | 0,51% | 1.551,00 |
| 13.08.2025 | 40,00 | 40,00 | 38,90 | 39,40 | -2,48% | 1.399,00 |
| 12.08.2025 | 39,90 | 40,40 | 38,80 | 40,40 | 4,12% | 1.137,00 |
| 11.08.2025 | 39,00 | 39,80 | 38,50 | 38,80 | -0,51% | 1.994,00 |
| 08.08.2025 | 38,80 | 39,00 | 38,00 | 39,00 | 0,52% | 1.693,00 |
| 07.08.2025 | 39,30 | 39,30 | 38,00 | 38,80 | -0,77% | 1.429,00 |
| 06.08.2025 | 39,50 | 39,50 | 38,50 | 39,10 | -1,01% | 803,00 |
| 05.08.2025 | 39,70 | 39,70 | 38,30 | 39,50 | 2,60% | 2.757,00 |
| 04.08.2025 | 38,10 | 39,70 | 37,50 | 38,50 | -0,52% | 1.346,00 |
| 01.08.2025 | 39,90 | 39,90 | 37,60 | 38,70 | -3,49% | 3.609,00 |
| 31.07.2025 | 40,10 | 40,50 | 39,00 | 40,10 | -0,99% | 1.767,00 |
| 30.07.2025 | 39,90 | 41,00 | 39,60 | 40,50 | 1,25% | 1.493,00 |
| 29.07.2025 | 42,10 | 42,10 | 39,40 | 40,00 | -4,99% | 3.550,00 |
| 28.07.2025 | 43,80 | 44,20 | 41,60 | 42,10 | -2,32% | 1.460,00 |
| 25.07.2025 | 42,50 | 43,50 | 41,40 | 43,10 | 4,11% | 844,00 |
| 24.07.2025 | 41,40 | 42,80 | 41,40 | 41,40 | -2,13% | 3.354,00 |
| 23.07.2025 | 41,10 | 43,20 | 41,10 | 42,30 | 0,48% | 2.364,00 |
| 22.07.2025 | 44,40 | 44,40 | 41,10 | 42,10 | -2,55% | 5.010,00 |
| 21.07.2025 | 44,40 | 44,40 | 43,10 | 43,20 | -1,37% | 2.278,00 |
| 18.07.2025 | 43,50 | 44,00 | 43,10 | 43,80 | -0,45% | 783,00 |
| 17.07.2025 | 43,80 | 44,40 | 43,20 | 44,00 | -0,90% | 3.405,00 |
| 16.07.2025 | 45,30 | 45,30 | 43,60 | 44,40 | -1,33% | 4.721,00 |
| 15.07.2025 | 45,80 | 45,90 | 45,00 | 45,00 | -2,60% | 2.525,00 |
| 14.07.2025 | 45,90 | 46,20 | 44,90 | 46,20 | 0,87% | 7.060,00 |
| 11.07.2025 | 45,30 | 46,20 | 43,70 | 45,80 | -0,87% | 4.409,00 |
| 10.07.2025 | 44,30 | 46,80 | 44,10 | 46,20 | 2,44% | 6.620,00 |
| 09.07.2025 | 42,40 | 45,40 | 41,70 | 45,10 | 6,37% | 7.582,00 |
| 08.07.2025 | 41,00 | 42,60 | 40,20 | 42,40 | 3,67% | 4.214,00 |
| 07.07.2025 | 39,20 | 41,20 | 38,90 | 40,90 | 4,34% | 4.393,00 |
| 04.07.2025 | 40,30 | 41,20 | 38,80 | 39,20 | -3,21% | 6.314,00 |
| 03.07.2025 | 38,10 | 40,50 | 38,10 | 40,50 | 4,65% | 4.519,00 |
| 02.07.2025 | 37,80 | 39,00 | 37,80 | 38,70 | 0,78% | 1.233,00 |
| 01.07.2025 | 38,40 | 38,50 | 37,90 | 38,40 | -1,29% | 1.528,00 |
| 30.06.2025 | 38,50 | 38,90 | 37,60 | 38,90 | 1,04% | 4.721,00 |