35,800€
-1,10%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -1,10% | 13,00 |
| 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 |
| 27.06.2025 | 36,50 | 38,50 | 35,80 | 38,50 | 4,34% | 6.273,00 |
| 26.06.2025 | 36,60 | 36,90 | 35,70 | 36,90 | 0,82% | 256,00 |
| 25.06.2025 | 36,10 | 37,20 | 35,90 | 36,60 | 1,10% | 1.895,00 |
| 24.06.2025 | 36,80 | 37,40 | 35,70 | 36,20 | 1,40% | 600,00 |
| 23.06.2025 | 36,20 | 37,30 | 35,70 | 35,70 | -4,55% | 634,00 |
| 20.06.2025 | 36,70 | 37,40 | 36,20 | 37,40 | 2,47% | 876,00 |
| 19.06.2025 | 36,90 | 37,70 | 36,20 | 36,50 | -1,08% | 420,00 |
| 18.06.2025 | 37,40 | 37,40 | 35,70 | 36,90 | -1,34% | 60,00 |
| 17.06.2025 | 36,30 | 37,40 | 35,10 | 37,40 | 3,03% | 1.190,00 |
| 16.06.2025 | 36,00 | 36,30 | 35,30 | 36,30 | 1,68% | 1.813,00 |
| 13.06.2025 | 36,80 | 37,20 | 32,30 | 35,70 | -2,99% | 2.725,00 |
| 12.06.2025 | 37,80 | 37,80 | 36,70 | 36,80 | -0,54% | 658,00 |
| 11.06.2025 | 36,10 | 37,80 | 36,10 | 37,00 | -0,80% | 1.890,00 |
| 10.06.2025 | 37,60 | 37,60 | 36,50 | 37,30 | -0,80% | 1.670,00 |
| 09.06.2025 | 38,30 | 38,30 | 37,00 | 37,60 | 0,00% | 965,00 |
| 06.06.2025 | 38,40 | 38,40 | 37,20 | 37,60 | -0,79% | 627,00 |
| 05.06.2025 | 37,40 | 38,50 | 37,40 | 37,90 | 0,26% | 1.134,00 |
| 04.06.2025 | 38,50 | 38,50 | 37,60 | 37,80 | -2,33% | 869,00 |
| 03.06.2025 | 37,20 | 39,20 | 37,20 | 38,70 | 2,65% | 1.021,00 |
| 02.06.2025 | 38,40 | 38,40 | 37,30 | 37,70 | -1,82% | 802,00 |
| 30.05.2025 | 38,30 | 38,40 | 37,30 | 38,40 | 0,26% | 501,00 |
| 29.05.2025 | 36,70 | 38,30 | 36,70 | 38,30 | 1,06% | 467,00 |
| 28.05.2025 | 37,50 | 38,00 | 36,00 | 37,90 | -2,07% | 2.325,00 |
| 27.05.2025 | 40,70 | 40,70 | 38,10 | 38,70 | -4,91% | 516,00 |
| 26.05.2025 | 37,60 | 40,70 | 36,80 | 40,70 | 8,24% | 1.589,00 |
| 23.05.2025 | 37,80 | 39,00 | 36,30 | 37,60 | -2,34% | 1.581,00 |
| 22.05.2025 | 38,00 | 39,20 | 37,70 | 38,50 | 1,32% | 1.029,00 |
| 21.05.2025 | 38,10 | 39,20 | 37,60 | 38,00 | 1,06% | 1.360,00 |
| 20.05.2025 | 37,70 | 39,00 | 37,50 | 37,60 | -0,27% | 2.713,00 |
| 19.05.2025 | 36,70 | 38,40 | 36,60 | 37,70 | -0,26% | 1.030,00 |
| 16.05.2025 | 38,80 | 38,80 | 36,80 | 37,80 | -2,58% | 787,00 |
| 15.05.2025 | 38,30 | 39,50 | 37,60 | 38,80 | -1,77% | 2.275,00 |
| 14.05.2025 | 39,00 | 39,50 | 38,50 | 39,50 | 0,25% | 1.214,00 |
| 13.05.2025 | 39,70 | 40,30 | 38,70 | 39,40 | -0,51% | 802,00 |
| 12.05.2025 | 40,40 | 40,40 | 39,20 | 39,60 | -1,98% | 1.488,00 |
| 09.05.2025 | 40,60 | 40,60 | 39,20 | 40,40 | 1,25% | 1.423,00 |
| 08.05.2025 | 39,50 | 40,60 | 39,40 | 39,90 | 1,01% | 219,00 |
| 07.05.2025 | 38,70 | 40,50 | 38,70 | 39,50 | 3,40% | 1.771,00 |
| 06.05.2025 | 40,90 | 41,00 | 38,20 | 38,20 | -7,95% | 2.553,00 |
| 05.05.2025 | 42,10 | 42,10 | 40,90 | 41,50 | 0,00% | 1.413,00 |
| 02.05.2025 | 40,00 | 42,10 | 39,80 | 41,50 | 1,22% | 811,00 |
| 30.04.2025 | 41,70 | 41,70 | 40,90 | 41,00 | -1,68% | 1.617,00 |
| 29.04.2025 | 42,80 | 42,80 | 41,60 | 41,70 | 0,00% | 888,00 |
| 28.04.2025 | 41,70 | 42,80 | 41,60 | 41,70 | 0,72% | 478,00 |
| 25.04.2025 | 42,40 | 42,40 | 41,40 | 41,40 | -2,36% | 765,00 |
| 24.04.2025 | 42,40 | 42,40 | 41,40 | 42,40 | -0,24% | 615,00 |
| 23.04.2025 | 42,30 | 42,50 | 41,50 | 42,50 | 1,43% | 1.423,00 |
| 22.04.2025 | 42,60 | 43,00 | 41,10 | 41,90 | 1,21% | 3.613,00 |
| 17.04.2025 | 39,90 | 42,90 | 39,60 | 41,40 | 4,81% | 7.602,00 |
| 16.04.2025 | 40,20 | 40,30 | 39,50 | 39,50 | -1,74% | 249,00 |