46,300€
1,09%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 46,25 | 47,30 | 45,55 | 45,55 | -1,51% | 1.185,00 |
| 27.08.2024 | 46,75 | 47,35 | 46,15 | 46,25 | -1,18% | 9.400,00 |
| 26.08.2024 | 45,25 | 47,10 | 45,25 | 46,80 | 3,31% | 345,00 |
| 23.08.2024 | 45,40 | 45,95 | 45,25 | 45,30 | -0,98% | 46,00 |
| 22.08.2024 | 45,50 | 46,15 | 45,40 | 45,75 | 0,55% | - |
| 21.08.2024 | 46,55 | 46,75 | 45,50 | 45,50 | -2,15% | 504,00 |
| 20.08.2024 | 45,40 | 46,55 | 45,40 | 46,50 | 2,42% | - |
| 19.08.2024 | 46,20 | 46,25 | 45,30 | 45,40 | -1,73% | 620,00 |
| 16.08.2024 | 46,00 | 46,20 | 45,60 | 46,20 | 0,43% | - |
| 15.08.2024 | 46,20 | 46,35 | 45,80 | 46,00 | -0,43% | 165,00 |
| 14.08.2024 | 46,90 | 47,00 | 46,05 | 46,20 | -1,49% | 2.030,00 |
| 13.08.2024 | 46,95 | 47,75 | 46,40 | 46,90 | 0,00% | - |
| 12.08.2024 | 47,70 | 48,35 | 46,70 | 46,90 | -2,39% | 1.995,00 |
| 09.08.2024 | 50,40 | 50,40 | 47,70 | 48,05 | -4,66% | - |
| 08.08.2024 | 49,45 | 50,40 | 49,30 | 50,40 | 1,92% | - |
| 07.08.2024 | 46,00 | 50,60 | 45,15 | 49,45 | 7,85% | 1.810,00 |
| 06.08.2024 | 45,35 | 48,55 | 45,35 | 45,85 | 1,89% | 4.670,00 |
| 05.08.2024 | 49,40 | 49,40 | 44,20 | 45,00 | -8,63% | 185,00 |
| 02.08.2024 | 50,50 | 51,00 | 48,95 | 49,25 | -2,48% | 1.940,00 |
| 01.08.2024 | 50,30 | 51,00 | 50,20 | 50,50 | 0,20% | - |
| 31.07.2024 | 51,40 | 51,50 | 50,20 | 50,40 | -1,95% | 3.480,00 |
| 30.07.2024 | 51,80 | 51,80 | 50,50 | 51,40 | -0,77% | - |
| 29.07.2024 | 50,60 | 51,90 | 50,40 | 51,80 | 2,57% | - |
| 26.07.2024 | 52,00 | 52,00 | 50,30 | 50,50 | -2,88% | - |
| 25.07.2024 | 50,60 | 52,00 | 50,40 | 52,00 | 2,56% | 2.348,00 |
| 24.07.2024 | 50,60 | 51,20 | 50,50 | 50,70 | 0,40% | - |
| 23.07.2024 | 53,40 | 53,50 | 50,40 | 50,50 | -5,43% | 648,00 |
| 22.07.2024 | 52,20 | 53,40 | 52,20 | 53,40 | 2,69% | - |
| 19.07.2024 | 53,10 | 53,10 | 52,00 | 52,00 | -1,89% | 3.790,00 |
| 18.07.2024 | 53,20 | 53,40 | 52,70 | 53,00 | -0,38% | - |
| 17.07.2024 | 53,60 | 53,60 | 52,90 | 53,20 | -0,19% | - |
| 16.07.2024 | 53,50 | 53,70 | 53,30 | 53,30 | 0,19% | - |
| 15.07.2024 | 54,00 | 54,10 | 53,20 | 53,20 | -1,48% | - |
| 12.07.2024 | 54,20 | 54,50 | 53,80 | 54,00 | -0,37% | 1.377,00 |
| 11.07.2024 | 53,90 | 54,40 | 53,70 | 54,20 | 0,37% | - |
| 10.07.2024 | 54,60 | 55,00 | 53,90 | 54,00 | -0,37% | 162,00 |
| 09.07.2024 | 54,10 | 54,80 | 54,10 | 54,20 | 0,00% | - |
| 08.07.2024 | 53,40 | 54,50 | 53,40 | 54,20 | 0,93% | 4.268,00 |
| 05.07.2024 | 53,80 | 54,40 | 53,20 | 53,70 | 0,19% | 1.841,00 |
| 04.07.2024 | 53,40 | 54,20 | 53,40 | 53,60 | 0,00% | 2.000,00 |
| 03.07.2024 | 54,00 | 54,10 | 53,50 | 53,60 | -0,37% | 2.415,00 |
| 02.07.2024 | 53,80 | 54,20 | 53,50 | 53,80 | 0,00% | 920,00 |
| 01.07.2024 | 53,50 | 54,20 | 53,40 | 53,80 | 0,19% | 1.728,00 |
| 28.06.2024 | 53,60 | 54,20 | 53,40 | 53,70 | 0,00% | 8.512,00 |
| 27.06.2024 | 53,00 | 54,20 | 53,00 | 53,70 | 0,75% | - |
| 26.06.2024 | 53,80 | 53,90 | 53,20 | 53,30 | -1,30% | 9.900,00 |
| 25.06.2024 | 53,80 | 54,20 | 53,70 | 54,00 | 0,37% | 2.542,00 |
| 24.06.2024 | 54,30 | 54,50 | 53,20 | 53,80 | 2,48% | 6.010,00 |
| 21.06.2024 | 53,30 | 53,30 | 52,30 | 52,50 | -0,94% | - |
| 20.06.2024 | 51,50 | 53,50 | 51,50 | 53,00 | 1,53% | 6.400,00 |
| 19.06.2024 | 52,00 | 52,20 | 51,40 | 52,20 | 0,38% | 2.860,00 |
| 18.06.2024 | 52,00 | 52,60 | 51,10 | 52,00 | -0,57% | 2.060,00 |
| 17.06.2024 | 53,60 | 54,50 | 49,80 | 52,30 | -2,97% | - |
| 14.06.2024 | 54,80 | 55,00 | 53,40 | 53,90 | -1,46% | - |
| 13.06.2024 | 53,60 | 55,00 | 53,60 | 54,70 | 1,86% | 2.610,00 |
| 12.06.2024 | 54,90 | 55,80 | 53,70 | 53,70 | -2,36% | - |
| 11.06.2024 | 55,60 | 56,00 | 55,00 | 55,00 | -0,36% | 3.390,00 |
| 10.06.2024 | 55,10 | 55,90 | 55,10 | 55,20 | 0,00% | 2.220,00 |
| 07.06.2024 | 52,90 | 55,80 | 52,70 | 55,20 | 4,55% | - |
| 06.06.2024 | 54,00 | 54,40 | 52,80 | 52,80 | -2,76% | 4.150,00 |
| 05.06.2024 | 54,80 | 55,30 | 54,00 | 54,30 | -0,73% | - |
| 04.06.2024 | 55,10 | 55,30 | 54,40 | 54,70 | -1,26% | 1.865,00 |
| 03.06.2024 | 54,90 | 56,00 | 54,90 | 55,40 | 0,73% | 285,00 |
| 31.05.2024 | 55,60 | 55,90 | 54,90 | 55,00 | -1,26% | 5.000,00 |
| 30.05.2024 | 55,70 | 55,80 | 54,70 | 55,70 | -0,18% | - |
| 29.05.2024 | 55,90 | 56,10 | 55,80 | 55,80 | 0,00% | - |
| 28.05.2024 | 55,60 | 56,70 | 54,90 | 55,80 | 0,18% | 185,00 |
| 27.05.2024 | 55,70 | 56,20 | 55,50 | 55,70 | 0,00% | - |
| 24.05.2024 | 56,30 | 57,30 | 55,40 | 55,70 | -1,94% | - |
| 23.05.2024 | 54,50 | 57,10 | 54,50 | 56,80 | 4,22% | 7.125,00 |
| 22.05.2024 | 54,40 | 54,60 | 54,10 | 54,50 | 0,00% | 2.628,00 |
| 21.05.2024 | 54,30 | 54,60 | 54,00 | 54,50 | 0,18% | 1.669,00 |
| 20.05.2024 | 54,60 | 55,00 | 54,30 | 54,40 | -0,55% | 16,00 |