40,800€
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 41,00 | 41,10 | 40,80 | 40,85 | -0,24% | - |
| 21.01.2025 | 41,05 | 41,35 | 40,70 | 40,95 | -0,36% | - |
| 20.01.2025 | 40,45 | 41,40 | 40,40 | 41,10 | 1,36% | 4.876,00 |
| 17.01.2025 | 40,65 | 41,00 | 40,05 | 40,55 | -0,61% | 3.520,00 |
| 16.01.2025 | 41,10 | 41,30 | 40,35 | 40,80 | -0,61% | 2.700,00 |
| 15.01.2025 | 41,75 | 41,80 | 40,50 | 41,05 | -1,32% | - |
| 14.01.2025 | 42,45 | 42,45 | 41,25 | 41,60 | -2,12% | 1.470,00 |
| 13.01.2025 | 41,20 | 43,50 | 40,75 | 42,50 | 3,16% | 1.860,00 |
| 10.01.2025 | 40,45 | 41,40 | 40,20 | 41,20 | 1,85% | 5.684,00 |
| 09.01.2025 | 40,20 | 41,90 | 39,80 | 40,45 | 3,32% | 5.335,00 |
| 08.01.2025 | 38,45 | 39,15 | 38,30 | 39,15 | 1,95% | - |
| 07.01.2025 | 38,40 | 38,50 | 38,10 | 38,40 | 0,26% | 3.742,00 |
| 06.01.2025 | 39,20 | 39,20 | 37,95 | 38,30 | -1,92% | 3.184,00 |
| 03.01.2025 | 38,55 | 39,30 | 38,25 | 39,05 | 2,09% | 6.405,00 |
| 02.01.2025 | 36,55 | 38,80 | 36,10 | 38,25 | 5,66% | 1.150,00 |
| 30.12.2024 | 35,90 | 36,50 | 35,15 | 36,20 | 0,98% | 525,00 |
| 27.12.2024 | 35,30 | 36,90 | 35,30 | 35,85 | 1,56% | 1.258,00 |
| 23.12.2024 | 35,05 | 35,30 | 34,30 | 35,30 | 0,00% | 4.140,00 |
| 20.12.2024 | 35,60 | 36,80 | 34,75 | 35,30 | 0,14% | 3.416,00 |
| 19.12.2024 | 37,60 | 37,85 | 35,25 | 35,25 | -6,25% | - |
| 18.12.2024 | 39,30 | 39,35 | 37,60 | 37,60 | -4,33% | - |
| 17.12.2024 | 39,20 | 39,30 | 38,65 | 39,30 | 0,26% | - |
| 16.12.2024 | 38,85 | 39,45 | 38,60 | 39,20 | 1,55% | 1.025,00 |
| 13.12.2024 | 38,95 | 39,05 | 38,55 | 38,60 | -1,03% | 1.860,00 |
| 12.12.2024 | 37,20 | 39,00 | 36,95 | 39,00 | 4,56% | 3.195,00 |
| 11.12.2024 | 37,80 | 37,90 | 36,45 | 37,30 | -1,45% | - |
| 10.12.2024 | 37,85 | 38,00 | 37,60 | 37,85 | -0,13% | 1.540,00 |
| 09.12.2024 | 35,40 | 37,90 | 35,30 | 37,90 | 7,37% | 3.600,00 |
| 06.12.2024 | 34,65 | 35,40 | 33,60 | 35,30 | 2,17% | 3.000,00 |
| 05.12.2024 | 34,50 | 34,90 | 33,85 | 34,55 | -0,14% | 3.920,00 |
| 04.12.2024 | 34,00 | 35,30 | 33,45 | 34,60 | 1,76% | 1.000,00 |
| 03.12.2024 | 35,70 | 35,70 | 32,70 | 34,00 | -4,76% | 925,00 |
| 02.12.2024 | 35,00 | 35,70 | 34,60 | 35,70 | 2,88% | 120,00 |
| 29.11.2024 | 34,70 | 35,00 | 34,30 | 34,70 | -0,14% | 1.792,00 |
| 28.11.2024 | 34,65 | 35,40 | 34,65 | 34,75 | 0,43% | 653,00 |
| 27.11.2024 | 35,10 | 35,65 | 34,50 | 34,60 | -1,42% | 240,00 |
| 26.11.2024 | 35,90 | 36,20 | 34,40 | 35,10 | -2,23% | 13.400,00 |
| 25.11.2024 | 36,90 | 37,00 | 34,60 | 35,90 | -4,52% | 8.813,00 |
| 22.11.2024 | 38,00 | 38,70 | 36,95 | 37,60 | -1,57% | 6.980,00 |
| 21.11.2024 | 34,35 | 38,40 | 34,15 | 38,20 | 11,37% | - |
| 20.11.2024 | 36,50 | 36,50 | 34,00 | 34,30 | -6,03% | 3.485,00 |
| 19.11.2024 | 37,80 | 38,00 | 36,30 | 36,50 | -3,44% | 2.966,00 |
| 18.11.2024 | 38,75 | 38,80 | 37,80 | 37,80 | -2,45% | 1.400,00 |
| 15.11.2024 | 39,00 | 39,60 | 38,65 | 38,75 | -1,15% | 160,00 |
| 14.11.2024 | 37,20 | 39,20 | 37,20 | 39,20 | 3,16% | - |
| 13.11.2024 | 40,20 | 40,45 | 38,00 | 38,00 | -5,00% | 600,00 |
| 12.11.2024 | 40,35 | 40,70 | 39,95 | 40,00 | -0,99% | - |
| 11.11.2024 | 41,45 | 41,70 | 40,40 | 40,40 | -2,53% | 4.310,00 |
| 08.11.2024 | 40,10 | 41,45 | 39,90 | 41,45 | 3,24% | 6.750,00 |
| 07.11.2024 | 40,25 | 40,30 | 38,30 | 40,15 | -0,25% | 1.030,00 |
| 06.11.2024 | 42,70 | 43,20 | 39,40 | 40,25 | -5,52% | 2.400,00 |
| 05.11.2024 | 43,90 | 44,10 | 42,60 | 42,60 | -2,96% | - |
| 04.11.2024 | 43,80 | 44,25 | 43,35 | 43,90 | 0,00% | 2.800,00 |
| 01.11.2024 | 43,75 | 44,05 | 43,45 | 43,90 | 0,34% | - |
| 31.10.2024 | 43,75 | 43,95 | 43,20 | 43,75 | 0,11% | 3.500,00 |
| 30.10.2024 | 43,75 | 43,90 | 43,25 | 43,70 | -0,11% | 700,00 |
| 29.10.2024 | 43,85 | 43,90 | 42,90 | 43,75 | -0,11% | 1.740,00 |
| 28.10.2024 | 43,85 | 44,45 | 43,35 | 43,80 | 0,57% | 840,00 |
| 25.10.2024 | 43,90 | 44,20 | 43,55 | 43,55 | -0,80% | 3.240,00 |
| 24.10.2024 | 44,05 | 44,55 | 43,55 | 43,90 | 0,11% | - |
| 23.10.2024 | 45,00 | 45,00 | 43,85 | 43,85 | -1,68% | 2.090,00 |
| 22.10.2024 | 45,95 | 46,10 | 44,55 | 44,60 | -2,83% | 2.365,00 |
| 21.10.2024 | 47,80 | 47,80 | 45,55 | 45,90 | -3,97% | 1.735,00 |
| 18.10.2024 | 47,25 | 47,80 | 46,25 | 47,80 | 1,16% | - |
| 17.10.2024 | 46,35 | 47,25 | 46,10 | 47,25 | 2,05% | - |
| 16.10.2024 | 46,75 | 47,20 | 46,25 | 46,30 | -0,96% | - |
| 15.10.2024 | 46,70 | 47,35 | 46,20 | 46,75 | 0,11% | 2.220,00 |
| 14.10.2024 | 48,30 | 48,50 | 46,70 | 46,70 | -3,31% | 627,00 |
| 11.10.2024 | 49,60 | 49,60 | 47,95 | 48,30 | -2,62% | 2.112,00 |
| 10.10.2024 | 49,75 | 50,85 | 49,15 | 49,60 | 1,02% | 1.800,00 |
| 09.10.2024 | 48,00 | 49,20 | 48,00 | 49,10 | 2,19% | - |
| 08.10.2024 | 47,75 | 49,20 | 47,30 | 48,05 | 0,63% | 1.120,00 |
| 07.10.2024 | 46,50 | 47,75 | 46,50 | 47,75 | 2,58% | 540,00 |
| 04.10.2024 | 46,35 | 47,10 | 46,00 | 46,55 | 0,32% | - |
| 03.10.2024 | 46,40 | 46,80 | 45,90 | 46,40 | -0,11% | 340,00 |
| 02.10.2024 | 45,35 | 47,00 | 45,35 | 46,45 | 2,31% | 1.800,00 |
| 01.10.2024 | 43,70 | 45,70 | 43,30 | 45,40 | 3,18% | 2.576,00 |
| 30.09.2024 | 43,80 | 44,75 | 42,95 | 44,00 | -1,35% | 4.197,00 |
| 27.09.2024 | 46,15 | 47,25 | 44,40 | 44,60 | -3,25% | 1.350,00 |
| 26.09.2024 | 47,40 | 48,10 | 45,75 | 46,10 | -2,33% | 500,00 |
| 25.09.2024 | 47,20 | 47,40 | 47,10 | 47,20 | 0,00% | - |
| 24.09.2024 | 47,00 | 47,55 | 46,85 | 47,20 | 1,29% | 2.200,00 |
| 23.09.2024 | 46,65 | 47,00 | 46,55 | 46,60 | 0,00% | 1.125,00 |
| 20.09.2024 | 46,60 | 46,95 | 46,55 | 46,60 | 0,00% | 420,00 |
| 19.09.2024 | 46,80 | 47,10 | 46,60 | 46,60 | -0,85% | - |
| 18.09.2024 | 47,15 | 47,50 | 45,25 | 47,00 | -0,42% | 1.177,00 |
| 17.09.2024 | 45,80 | 47,45 | 45,80 | 47,20 | 3,06% | 21,00 |
| 16.09.2024 | 45,80 | 46,10 | 45,20 | 45,80 | 0,66% | - |
| 13.09.2024 | 45,75 | 46,10 | 44,80 | 45,50 | 1,22% | - |
| 12.09.2024 | 45,40 | 46,30 | 44,70 | 44,95 | -0,99% | 2.295,00 |
| 11.09.2024 | 45,35 | 46,00 | 44,50 | 45,40 | 0,11% | 5.525,00 |
| 10.09.2024 | 46,60 | 47,05 | 45,35 | 45,35 | -2,58% | - |
| 09.09.2024 | 47,40 | 47,45 | 46,10 | 46,55 | -1,90% | 1.532,00 |
| 06.09.2024 | 45,50 | 47,50 | 44,30 | 47,45 | 4,29% | 440,00 |
| 05.09.2024 | 45,40 | 45,90 | 45,10 | 45,50 | 0,55% | 1.300,00 |
| 04.09.2024 | 43,45 | 46,05 | 42,65 | 45,25 | 4,26% | 3.600,00 |
| 03.09.2024 | 47,30 | 47,45 | 42,40 | 43,40 | -8,34% | 903,00 |
| 02.09.2024 | 47,45 | 47,45 | 46,35 | 47,35 | -0,32% | - |
| 30.08.2024 | 46,30 | 47,55 | 46,00 | 47,50 | 3,94% | 2.350,00 |
| 29.08.2024 | 45,60 | 46,55 | 45,50 | 45,70 | 0,33% | - |