37,200€
-0,27%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,90 | 38,40 | 37,40 | 37,40 | -0,53% | - |
| 05.06.2025 | 38,15 | 38,30 | 37,60 | 37,60 | -1,44% | - |
| 04.06.2025 | 38,30 | 38,45 | 37,75 | 38,15 | -0,52% | 860,00 |
| 03.06.2025 | 37,45 | 39,20 | 37,45 | 38,35 | 2,40% | - |
| 02.06.2025 | 37,80 | 37,95 | 37,25 | 37,45 | -1,06% | - |
| 30.05.2025 | 37,80 | 37,95 | 37,55 | 37,85 | 0,53% | - |
| 29.05.2025 | 37,55 | 38,25 | 37,30 | 37,65 | 0,67% | 9.800,00 |
| 28.05.2025 | 37,75 | 38,40 | 36,10 | 37,40 | -2,60% | 1.510,00 |
| 27.05.2025 | 40,10 | 40,10 | 38,35 | 38,40 | -4,24% | 3.760,00 |
| 26.05.2025 | 37,30 | 40,15 | 36,95 | 40,10 | 8,53% | 2.010,00 |
| 23.05.2025 | 38,35 | 39,15 | 35,85 | 36,95 | -3,78% | 2.642,00 |
| 22.05.2025 | 38,65 | 39,20 | 37,75 | 38,40 | -0,52% | 2.873,00 |
| 21.05.2025 | 37,85 | 39,50 | 37,70 | 38,60 | 1,98% | 6.875,00 |
| 20.05.2025 | 37,55 | 39,05 | 37,50 | 37,85 | 0,93% | 2.200,00 |
| 19.05.2025 | 37,50 | 38,60 | 37,20 | 37,50 | 0,54% | - |
| 16.05.2025 | 38,55 | 38,85 | 37,30 | 37,30 | -2,61% | 660,00 |
| 15.05.2025 | 38,95 | 39,50 | 37,50 | 38,30 | -1,54% | - |
| 14.05.2025 | 39,05 | 39,05 | 38,50 | 38,90 | -0,26% | 6.118,00 |
| 13.05.2025 | 39,95 | 40,00 | 38,80 | 39,00 | -2,38% | 4.287,00 |
| 12.05.2025 | 40,20 | 40,75 | 38,95 | 39,95 | -0,12% | 3.395,00 |
| 09.05.2025 | 40,10 | 40,50 | 39,35 | 40,00 | -0,62% | - |
| 08.05.2025 | 39,70 | 40,35 | 39,55 | 40,25 | 0,50% | 2.460,00 |
| 07.05.2025 | 38,90 | 40,55 | 38,80 | 40,05 | 3,22% | 56,00 |
| 06.05.2025 | 41,20 | 41,45 | 38,30 | 38,80 | -5,83% | 4.617,00 |
| 05.05.2025 | 41,10 | 41,55 | 40,80 | 41,20 | 0,00% | 1.650,00 |
| 02.05.2025 | 40,45 | 41,45 | 40,40 | 41,20 | 1,60% | - |
| 30.04.2025 | 41,50 | 41,60 | 40,55 | 40,55 | -3,34% | 184,00 |
| 29.04.2025 | 42,05 | 42,25 | 41,15 | 41,95 | -0,59% | 2.880,00 |
| 28.04.2025 | 42,00 | 42,25 | 41,30 | 42,20 | 0,48% | 40,00 |
| 25.04.2025 | 42,10 | 42,15 | 41,40 | 42,00 | -0,24% | - |
| 24.04.2025 | 42,05 | 42,30 | 41,55 | 42,10 | -0,47% | - |
| 23.04.2025 | 42,10 | 42,65 | 41,90 | 42,30 | 0,83% | - |
| 22.04.2025 | 41,85 | 43,30 | 41,35 | 41,95 | -0,12% | 2.160,00 |
| 17.04.2025 | 39,75 | 42,40 | 39,65 | 42,00 | 5,79% | 2.076,00 |
| 16.04.2025 | 40,00 | 40,20 | 39,70 | 39,70 | -0,75% | 29.800,00 |
| 15.04.2025 | 38,25 | 40,05 | 38,20 | 40,00 | 4,58% | 2.795,00 |
| 14.04.2025 | 36,70 | 38,70 | 36,60 | 38,25 | 4,37% | - |
| 11.04.2025 | 36,55 | 36,75 | 36,30 | 36,65 | 0,96% | 2.160,00 |
| 10.04.2025 | 36,60 | 37,90 | 35,40 | 36,30 | -1,76% | 800,00 |
| 09.04.2025 | 37,20 | 38,20 | 34,65 | 36,95 | -1,34% | - |
| 08.04.2025 | 36,50 | 37,80 | 36,45 | 37,45 | 3,17% | - |
| 07.04.2025 | 36,10 | 38,50 | 32,40 | 36,30 | -0,82% | - |
| 04.04.2025 | 38,65 | 38,65 | 36,00 | 36,60 | -2,14% | 10.373,00 |
| 03.04.2025 | 38,15 | 38,95 | 37,05 | 37,40 | -3,48% | 160,00 |
| 02.04.2025 | 38,30 | 39,30 | 38,30 | 38,75 | 0,78% | 4.280,00 |
| 01.04.2025 | 38,35 | 39,10 | 37,95 | 38,45 | 0,39% | 510,00 |
| 31.03.2025 | 40,40 | 40,45 | 36,65 | 38,30 | -4,96% | 2.020,00 |
| 28.03.2025 | 40,50 | 40,80 | 40,10 | 40,30 | -0,49% | 4.600,00 |
| 27.03.2025 | 40,70 | 40,95 | 40,15 | 40,50 | -0,25% | 2.640,00 |
| 26.03.2025 | 40,85 | 41,30 | 40,35 | 40,60 | -0,61% | 1.685,00 |
| 25.03.2025 | 40,50 | 41,20 | 40,50 | 40,85 | 0,99% | 4.500,00 |
| 24.03.2025 | 41,40 | 41,95 | 40,30 | 40,45 | -1,94% | 900,00 |
| 21.03.2025 | 40,70 | 41,55 | 40,40 | 41,25 | 1,98% | 400,00 |
| 20.03.2025 | 40,70 | 40,95 | 40,40 | 40,45 | -0,61% | 2.240,00 |
| 19.03.2025 | 41,05 | 43,00 | 40,20 | 40,70 | -1,21% | 4.600,00 |
| 18.03.2025 | 41,75 | 42,35 | 40,25 | 41,20 | 0,00% | 460,00 |
| 17.03.2025 | 39,85 | 41,35 | 39,45 | 41,20 | 1,85% | 1.840,00 |
| 14.03.2025 | 38,00 | 40,60 | 36,05 | 40,45 | 6,17% | 1.675,00 |
| 13.03.2025 | 36,80 | 38,90 | 36,25 | 38,10 | 3,39% | - |
| 12.03.2025 | 36,45 | 37,15 | 36,30 | 36,85 | 1,52% | - |
| 11.03.2025 | 37,60 | 38,40 | 36,10 | 36,30 | -3,46% | 3.000,00 |
| 10.03.2025 | 36,80 | 38,50 | 36,70 | 37,60 | 1,90% | 3.011,00 |
| 07.03.2025 | 36,40 | 37,00 | 36,10 | 36,90 | 0,82% | 946,00 |
| 06.03.2025 | 35,65 | 36,90 | 35,15 | 36,60 | 2,52% | 1.650,00 |
| 05.03.2025 | 35,65 | 35,75 | 35,40 | 35,70 | 0,42% | 2.212,00 |
| 04.03.2025 | 35,90 | 36,00 | 35,20 | 35,55 | -0,84% | 3.760,00 |
| 03.03.2025 | 35,30 | 36,30 | 35,30 | 35,85 | 0,42% | - |
| 28.02.2025 | 35,65 | 35,95 | 35,50 | 35,70 | -0,42% | - |
| 27.02.2025 | 36,25 | 36,65 | 35,50 | 35,85 | 0,56% | - |
| 26.02.2025 | 35,85 | 36,30 | 35,25 | 35,65 | -0,42% | 3.280,00 |
| 25.02.2025 | 37,55 | 38,00 | 35,50 | 35,80 | -5,17% | 250,00 |
| 24.02.2025 | 36,40 | 38,30 | 36,10 | 37,75 | 3,57% | 210,00 |
| 21.02.2025 | 36,40 | 36,45 | 35,80 | 36,45 | 0,14% | 3.688,00 |
| 20.02.2025 | 36,40 | 36,60 | 35,95 | 36,40 | 0,28% | 1.939,00 |
| 19.02.2025 | 36,15 | 36,90 | 36,10 | 36,30 | 0,55% | - |
| 18.02.2025 | 36,95 | 37,00 | 36,10 | 36,10 | -1,90% | 1.300,00 |
| 17.02.2025 | 36,85 | 37,15 | 35,30 | 36,80 | 0,00% | 1.880,00 |
| 14.02.2025 | 36,05 | 36,90 | 35,80 | 36,80 | 2,22% | 3.436,00 |
| 13.02.2025 | 36,45 | 36,85 | 35,50 | 36,00 | -0,55% | 4.420,00 |
| 12.02.2025 | 36,15 | 36,60 | 35,85 | 36,20 | 0,14% | 5.100,00 |
| 11.02.2025 | 35,55 | 36,45 | 35,55 | 36,15 | 1,54% | 8.600,00 |
| 10.02.2025 | 35,70 | 36,70 | 34,50 | 35,60 | -0,14% | 1.875,00 |
| 07.02.2025 | 36,95 | 37,00 | 35,50 | 35,65 | -2,33% | 3.350,00 |
| 06.02.2025 | 36,95 | 36,95 | 36,35 | 36,50 | -1,08% | 5.620,00 |
| 05.02.2025 | 37,00 | 37,00 | 36,70 | 36,90 | -0,14% | 2.744,00 |
| 04.02.2025 | 37,45 | 37,85 | 36,70 | 36,95 | -1,20% | 2.852,00 |
| 03.02.2025 | 37,40 | 38,50 | 36,85 | 37,40 | 0,13% | - |
| 31.01.2025 | 36,15 | 39,00 | 36,10 | 37,35 | 2,05% | 3.485,00 |
| 30.01.2025 | 38,80 | 38,80 | 36,60 | 36,60 | -5,67% | 1.285,00 |
| 29.01.2025 | 38,75 | 39,65 | 38,35 | 38,80 | 0,00% | 520,00 |
| 28.01.2025 | 39,30 | 40,45 | 37,90 | 38,80 | -1,27% | 4.450,00 |
| 27.01.2025 | 40,75 | 40,75 | 39,30 | 39,30 | -3,44% | - |
| 24.01.2025 | 40,85 | 40,95 | 40,45 | 40,70 | -0,25% | 2.650,00 |
| 23.01.2025 | 40,95 | 41,10 | 40,70 | 40,80 | -0,37% | 978,00 |
| 22.01.2025 | 41,00 | 41,10 | 40,70 | 40,95 | 0,00% | - |
| 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% | - |