6,060€
2,71%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,04 | 6,09 | 5,97 | 6,02 | 1,18% | 400,00 |
| 05.03.2026 | 6,10 | 6,12 | 5,58 | 5,95 | -2,78% | - |
| 04.03.2026 | 5,74 | 6,28 | 5,62 | 6,12 | 6,99% | 36.000,00 |
| 03.03.2026 | 5,99 | 6,11 | 5,55 | 5,72 | -6,38% | - |
| 02.03.2026 | 6,32 | 6,39 | 6,03 | 6,11 | -3,78% | 20.162,00 |
| 27.02.2026 | 6,00 | 6,37 | 5,92 | 6,35 | 6,54% | 15.220,00 |
| 26.02.2026 | 5,75 | 6,05 | 5,68 | 5,96 | 3,83% | 3.815,00 |
| 25.02.2026 | 6,31 | 6,49 | 5,74 | 5,74 | -8,16% | - |
| 24.02.2026 | 6,52 | 7,80 | 5,86 | 6,25 | 3,82% | 4.333,00 |
| 23.02.2026 | 4,68 | 7,09 | 4,56 | 6,02 | 30,02% | 885,00 |
| 20.02.2026 | 4,32 | 4,63 | 4,25 | 4,63 | 7,18% | 5.102,00 |
| 19.02.2026 | 4,28 | 4,37 | 4,25 | 4,32 | 1,05% | 8.800,00 |
| 18.02.2026 | 4,29 | 4,31 | 4,24 | 4,28 | 1,18% | 60,00 |
| 17.02.2026 | 4,37 | 4,40 | 4,21 | 4,23 | -3,32% | 11.341,00 |
| 16.02.2026 | 4,69 | 4,74 | 4,22 | 4,37 | -6,92% | 11.956,00 |
| 13.02.2026 | 5,10 | 5,33 | 4,55 | 4,70 | -6,47% | 8.025,00 |
| 12.02.2026 | 5,50 | 5,54 | 5,02 | 5,02 | -9,39% | 22.918,00 |
| 11.02.2026 | 5,60 | 5,63 | 5,42 | 5,54 | -1,60% | 5.862,00 |
| 10.02.2026 | 5,72 | 5,79 | 5,45 | 5,63 | 0,18% | - |
| 09.02.2026 | 5,78 | 5,79 | 5,56 | 5,62 | -2,43% | - |
| 06.02.2026 | 5,93 | 5,95 | 5,59 | 5,76 | -2,87% | 1.574,00 |
| 05.02.2026 | 6,14 | 6,19 | 5,62 | 5,93 | -2,63% | 4.490,00 |
| 04.02.2026 | 6,30 | 6,51 | 6,00 | 6,09 | -3,49% | - |
| 03.02.2026 | 6,71 | 6,79 | 6,21 | 6,31 | -5,68% | 280,00 |
| 02.02.2026 | 6,70 | 6,82 | 6,57 | 6,69 | -0,30% | 4.528,00 |
| 30.01.2026 | 6,67 | 6,78 | 6,55 | 6,71 | 0,75% | 2.924,00 |
| 29.01.2026 | 6,77 | 6,82 | 6,58 | 6,66 | -1,77% | 2.400,00 |
| 28.01.2026 | 6,87 | 7,36 | 6,74 | 6,78 | -0,29% | 13.150,00 |
| 27.01.2026 | 6,77 | 6,88 | 6,36 | 6,80 | 0,59% | 1.020,00 |
| 26.01.2026 | 7,18 | 7,34 | 6,09 | 6,76 | -5,85% | 5.850,00 |
| 23.01.2026 | 6,96 | 7,48 | 6,59 | 7,18 | 2,72% | 2.250,00 |
| 22.01.2026 | 6,43 | 6,99 | 6,28 | 6,99 | 9,05% | 21.700,00 |
| 21.01.2026 | 6,36 | 6,67 | 6,10 | 6,41 | 0,94% | - |
| 20.01.2026 | 6,40 | 6,58 | 6,24 | 6,35 | -0,78% | 18.895,00 |
| 19.01.2026 | 7,01 | 7,07 | 6,28 | 6,40 | -8,05% | 5.560,00 |
| 16.01.2026 | 6,97 | 7,47 | 6,75 | 6,96 | -4,53% | 5.486,00 |
| 15.01.2026 | 9,84 | 9,95 | 5,26 | 7,29 | -26,36% | 18.430,00 |
| 14.01.2026 | 10,55 | 10,65 | 9,57 | 9,90 | -7,91% | 4.725,00 |
| 13.01.2026 | 11,15 | 11,25 | 10,10 | 10,75 | -1,83% | 40,00 |
| 12.01.2026 | 11,18 | 11,35 | 10,48 | 10,95 | -2,23% | 5.850,00 |
| 09.01.2026 | 10,85 | 11,53 | 10,83 | 11,20 | -0,88% | 6.400,00 |
| 08.01.2026 | 11,88 | 11,98 | 10,25 | 11,30 | -5,04% | 6.350,00 |
| 07.01.2026 | 12,18 | 12,28 | 11,90 | 11,90 | -2,06% | 2.860,00 |
| 06.01.2026 | 12,28 | 12,33 | 11,98 | 12,15 | -0,41% | - |
| 05.01.2026 | 12,30 | 12,33 | 11,95 | 12,20 | 0,00% | 4.600,00 |
| 02.01.2026 | 12,10 | 12,33 | 11,98 | 12,20 | 2,95% | 7.550,00 |
| 30.12.2025 | 11,88 | 11,98 | 11,75 | 11,85 | -0,63% | 2.803,00 |
| 29.12.2025 | 11,88 | 12,03 | 11,30 | 11,93 | -0,42% | 2.874,00 |
| 23.12.2025 | 12,08 | 12,10 | 11,88 | 11,98 | -1,64% | 9.561,00 |
| 22.12.2025 | 12,43 | 12,45 | 11,83 | 12,18 | -1,62% | 15.903,00 |
| 19.12.2025 | 12,43 | 12,58 | 12,23 | 12,38 | 0,81% | 13.518,00 |
| 18.12.2025 | 12,45 | 12,50 | 12,15 | 12,28 | 0,00% | 5.060,00 |
| 17.12.2025 | 12,40 | 12,53 | 12,20 | 12,28 | -1,41% | 869,00 |
| 16.12.2025 | 12,43 | 12,53 | 12,20 | 12,45 | 0,40% | 2.900,00 |
| 15.12.2025 | 12,35 | 12,43 | 12,23 | 12,40 | 0,20% | 1.000,00 |
| 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 |