36,300€
-1,36%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 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% | - |
| 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 |