12,300€
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,43 | 12,48 | 12,25 | 12,38 | 0,00% | - |
| 11.12.2025 | 12,38 | 12,43 | 12,13 | 12,38 | 0,20% | 1.440,00 |
| 10.12.2025 | 12,53 | 12,65 | 12,33 | 12,35 | -1,59% | - |
| 09.12.2025 | 12,70 | 12,83 | 12,38 | 12,55 | -1,18% | 1.700,00 |
| 08.12.2025 | 13,03 | 13,08 | 12,45 | 12,70 | -2,50% | 154,00 |
| 05.12.2025 | 12,95 | 13,23 | 12,73 | 13,03 | -0,19% | 5.314,00 |
| 04.12.2025 | 12,35 | 13,05 | 12,28 | 13,05 | 5,67% | 5.084,00 |
| 03.12.2025 | 13,08 | 13,38 | 12,05 | 12,35 | -7,32% | 1.355,00 |
| 02.12.2025 | 13,73 | 14,10 | 12,85 | 13,33 | -2,02% | 5.415,00 |
| 01.12.2025 | 13,95 | 14,45 | 13,60 | 13,60 | -2,68% | 10.220,00 |
| 28.11.2025 | 13,40 | 16,90 | 13,30 | 13,98 | 3,52% | 17.998,00 |
| 27.11.2025 | 10,68 | 13,63 | 10,55 | 13,50 | 24,42% | 14.404,00 |
| 26.11.2025 | 11,20 | 12,40 | 10,20 | 10,85 | -0,23% | 18.550,00 |
| 25.11.2025 | 11,53 | 11,78 | 10,48 | 10,88 | -12,30% | 9.925,00 |
| 24.11.2025 | 13,80 | 14,25 | 11,93 | 12,40 | -11,11% | 4.005,00 |
| 21.11.2025 | 16,00 | 16,15 | 10,85 | 13,95 | -13,08% | 8.149,00 |
| 20.11.2025 | 17,65 | 20,70 | 15,58 | 16,05 | -4,46% | 15.496,00 |
| 19.11.2025 | 35,05 | 35,20 | 14,63 | 16,80 | -52,07% | 4.899,00 |
| 18.11.2025 | 34,90 | 35,75 | 34,80 | 35,05 | 0,72% | - |
| 17.11.2025 | 34,70 | 35,30 | 34,55 | 34,80 | 0,00% | - |
| 14.11.2025 | 34,95 | 35,25 | 33,80 | 34,80 | -0,85% | - |
| 13.11.2025 | 35,10 | 35,25 | 34,70 | 35,10 | 0,86% | - |
| 12.11.2025 | 35,00 | 35,45 | 34,35 | 34,80 | -0,71% | 20.100,00 |
| 11.11.2025 | 34,80 | 35,05 | 34,15 | 35,05 | 1,59% | 220,00 |
| 10.11.2025 | 34,60 | 34,60 | 34,50 | 34,50 | 0,88% | 510,00 |
| 07.11.2025 | 35,05 | 35,35 | 34,20 | 34,20 | -2,29% | 6.625,00 |
| 06.11.2025 | 34,90 | 35,40 | 34,65 | 35,00 | 0,29% | 52.110,00 |
| 05.11.2025 | 35,00 | 35,25 | 34,55 | 34,90 | 0,29% | - |
| 04.11.2025 | 34,75 | 35,40 | 34,30 | 34,80 | -0,14% | 1.250,00 |
| 03.11.2025 | 34,60 | 35,35 | 34,40 | 34,85 | 1,60% | - |
| 31.10.2025 | 34,50 | 35,30 | 33,90 | 34,30 | -0,15% | - |
| 30.10.2025 | 34,65 | 34,65 | 33,35 | 34,35 | -0,58% | - |
| 29.10.2025 | 34,75 | 34,85 | 34,25 | 34,55 | -1,14% | - |
| 28.10.2025 | 34,80 | 35,25 | 34,45 | 34,95 | -0,99% | 1.400,00 |
| 27.10.2025 | 35,10 | 35,40 | 34,55 | 35,30 | 0,57% | 4.044,00 |
| 24.10.2025 | 35,60 | 35,60 | 34,60 | 35,10 | -0,28% | - |
| 23.10.2025 | 35,50 | 35,75 | 34,75 | 35,20 | 0,28% | 9.988,00 |
| 22.10.2025 | 35,70 | 35,85 | 34,90 | 35,10 | -1,13% | 360,00 |
| 21.10.2025 | 34,95 | 35,65 | 34,90 | 35,50 | 1,14% | 5.890,00 |
| 20.10.2025 | 34,70 | 35,70 | 34,05 | 35,10 | 0,86% | 1.640,00 |
| 17.10.2025 | 35,00 | 35,85 | 34,55 | 34,80 | -0,57% | - |
| 16.10.2025 | 35,55 | 35,85 | 34,20 | 35,00 | -2,10% | 2.605,00 |
| 15.10.2025 | 35,40 | 35,95 | 34,90 | 35,75 | 0,85% | 100,00 |
| 14.10.2025 | 35,40 | 35,55 | 35,15 | 35,45 | 0,14% | - |
| 13.10.2025 | 35,80 | 36,05 | 35,40 | 35,40 | -0,70% | 2.340,00 |
| 10.10.2025 | 35,90 | 36,55 | 35,60 | 35,65 | -3,26% | - |
| 09.10.2025 | 36,10 | 37,35 | 35,65 | 36,85 | 2,08% | 1.000,00 |
| 08.10.2025 | 36,20 | 36,30 | 35,70 | 36,10 | 0,70% | 2.296,00 |
| 07.10.2025 | 36,30 | 36,55 | 35,60 | 35,85 | -0,97% | 1.680,00 |
| 06.10.2025 | 35,90 | 36,70 | 35,55 | 36,20 | 1,54% | 9.150,00 |
| 03.10.2025 | 35,70 | 36,00 | 35,35 | 35,65 | 0,71% | - |
| 02.10.2025 | 36,05 | 36,25 | 35,40 | 35,40 | -0,84% | 8.680,00 |
| 01.10.2025 | 35,55 | 36,25 | 35,35 | 35,70 | -0,70% | 1.920,00 |
| 30.09.2025 | 36,05 | 36,35 | 35,55 | 35,95 | -0,55% | - |
| 29.09.2025 | 38,05 | 38,25 | 35,70 | 36,15 | -0,28% | 550,00 |
| 26.09.2025 | 36,05 | 36,55 | 34,50 | 36,25 | 1,40% | 1.120,00 |
| 25.09.2025 | 35,35 | 36,15 | 34,50 | 35,75 | 0,99% | 645,00 |
| 24.09.2025 | 35,65 | 35,65 | 35,15 | 35,40 | 0,57% | - |
| 23.09.2025 | 35,15 | 35,25 | 34,85 | 35,20 | 0,14% | - |
| 22.09.2025 | 35,65 | 35,85 | 34,70 | 35,15 | -0,85% | 2.750,00 |
| 19.09.2025 | 35,80 | 36,10 | 35,35 | 35,45 | -1,53% | 3.920,00 |
| 18.09.2025 | 35,95 | 36,10 | 35,55 | 36,00 | 0,98% | - |
| 17.09.2025 | 36,00 | 36,25 | 34,40 | 35,65 | -0,97% | 1.128,00 |
| 16.09.2025 | 36,15 | 36,25 | 35,95 | 36,00 | -0,96% | 320,00 |
| 15.09.2025 | 35,85 | 36,50 | 35,75 | 36,35 | 3,41% | - |
| 12.09.2025 | 35,85 | 35,95 | 34,80 | 35,15 | -0,99% | 540,00 |
| 11.09.2025 | 35,75 | 35,90 | 35,45 | 35,50 | -0,56% | - |
| 10.09.2025 | 35,90 | 36,05 | 35,15 | 35,70 | 0,56% | 728,00 |
| 09.09.2025 | 35,75 | 35,95 | 35,35 | 35,50 | 0,71% | - |
| 05.09.2025 | 36,00 | 36,25 | 35,05 | 35,25 | -2,35% | 480,00 |
| 04.09.2025 | 35,90 | 36,45 | 35,80 | 36,10 | 1,40% | 10.260,00 |
| 03.09.2025 | 36,70 | 37,00 | 35,30 | 35,60 | -3,65% | - |
| 02.09.2025 | 36,75 | 37,00 | 35,95 | 36,95 | 1,09% | 13.858,00 |
| 01.09.2025 | 36,60 | 37,00 | 36,30 | 36,55 | 0,00% | - |
| 29.08.2025 | 36,75 | 36,90 | 36,40 | 36,55 | -0,81% | - |
| 28.08.2025 | 36,75 | 38,00 | 36,60 | 36,85 | 0,27% | 204,00 |
| 27.08.2025 | 36,90 | 37,10 | 36,35 | 36,75 | -0,81% | 12.266,00 |
| 26.08.2025 | 36,45 | 37,10 | 36,45 | 37,05 | 1,79% | 322,00 |
| 25.08.2025 | 36,60 | 36,95 | 36,40 | 36,40 | -1,36% | 344,00 |
| 22.08.2025 | 36,95 | 38,00 | 36,65 | 36,90 | 1,10% | 216,00 |
| 21.08.2025 | 38,00 | 38,35 | 36,50 | 36,50 | -3,44% | 50,00 |
| 20.08.2025 | 38,20 | 38,55 | 37,20 | 37,80 | -0,53% | 285,00 |
| 19.08.2025 | 38,65 | 38,95 | 37,80 | 38,00 | -1,17% | 2.300,00 |
| 18.08.2025 | 38,80 | 38,80 | 37,30 | 38,45 | -0,13% | 3.172,00 |
| 15.08.2025 | 39,30 | 39,35 | 38,20 | 38,50 | -1,79% | 1.140,00 |
| 14.08.2025 | 39,20 | 40,05 | 38,90 | 39,20 | -0,51% | - |
| 13.08.2025 | 39,50 | 40,15 | 38,85 | 39,40 | -0,76% | 3.786,00 |
| 12.08.2025 | 39,20 | 40,70 | 39,10 | 39,70 | 0,89% | 730,00 |
| 11.08.2025 | 38,80 | 39,90 | 38,25 | 39,35 | 1,29% | 680,00 |
| 08.08.2025 | 38,50 | 40,00 | 37,90 | 38,85 | 1,17% | 1.020,00 |
| 07.08.2025 | 39,05 | 39,05 | 37,95 | 38,40 | -1,41% | - |
| 06.08.2025 | 38,85 | 39,85 | 38,55 | 38,95 | 0,26% | - |
| 05.08.2025 | 38,80 | 40,60 | 38,50 | 38,85 | -0,38% | - |
| 04.08.2025 | 38,10 | 39,00 | 37,50 | 39,00 | 3,04% | - |
| 01.08.2025 | 39,95 | 40,20 | 37,30 | 37,85 | -4,18% | 3.280,00 |
| 31.07.2025 | 40,40 | 40,55 | 39,50 | 39,50 | -1,86% | - |
| 30.07.2025 | 39,85 | 41,15 | 39,75 | 40,25 | 0,88% | - |
| 29.07.2025 | 42,00 | 42,15 | 39,90 | 39,90 | -4,55% | 17.076,00 |
| 28.07.2025 | 43,60 | 44,10 | 41,80 | 41,80 | -2,45% | 3.090,00 |
| 25.07.2025 | 41,90 | 43,30 | 41,65 | 42,85 | 2,02% | 757,00 |