54,400€
1,49%
Echtzeit-Aktienkurs ABO Wind AG
Bid:
Ask:
Aktienkurse zur ABO Wind AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 53,80 | 54,80 | 53,80 | 54,70 | 1,67% | - |
| 16.05.2024 | 54,20 | 54,60 | 53,70 | 53,80 | -0,55% | - |
| 15.05.2024 | 54,20 | 55,60 | 54,10 | 54,10 | 0,00% | - |
| 14.05.2024 | 54,20 | 54,40 | 53,80 | 54,10 | -0,18% | 700,00 |
| 13.05.2024 | 53,20 | 54,80 | 52,70 | 54,20 | 1,69% | 3.032,00 |
| 10.05.2024 | 51,70 | 53,70 | 51,50 | 53,30 | 3,09% | 6.500,00 |
| 09.05.2024 | 53,20 | 53,20 | 51,70 | 51,70 | -2,64% | 16.500,00 |
| 08.05.2024 | 52,30 | 53,20 | 52,10 | 53,10 | 1,53% | 4.353,00 |
| 07.05.2024 | 52,30 | 53,10 | 51,80 | 52,30 | 0,19% | - |
| 06.05.2024 | 55,00 | 55,50 | 51,50 | 52,20 | -5,61% | 2.774,00 |
| 03.05.2024 | 56,00 | 56,20 | 55,10 | 55,30 | -0,72% | - |
| 02.05.2024 | 55,30 | 57,60 | 54,80 | 55,70 | 0,36% | 4.103,00 |
| 30.04.2024 | 55,60 | 56,00 | 55,10 | 55,50 | 0,00% | 1.045,00 |
| 29.04.2024 | 56,00 | 56,20 | 55,30 | 55,50 | -0,36% | - |
| 26.04.2024 | 55,60 | 56,40 | 55,60 | 55,70 | 0,36% | 590,00 |
| 25.04.2024 | 56,60 | 56,60 | 55,40 | 55,50 | -2,12% | 660,00 |
| 24.04.2024 | 55,60 | 56,80 | 55,60 | 56,70 | 2,16% | - |
| 23.04.2024 | 56,50 | 56,90 | 55,50 | 55,50 | -1,77% | 825,00 |
| 22.04.2024 | 56,10 | 56,90 | 56,10 | 56,50 | 0,53% | - |
| 19.04.2024 | 56,30 | 56,60 | 56,10 | 56,20 | -0,35% | 44,00 |
| 18.04.2024 | 56,00 | 56,70 | 54,20 | 56,40 | 0,53% | 676,00 |
| 17.04.2024 | 54,10 | 57,00 | 54,10 | 56,10 | 3,70% | - |
| 16.04.2024 | 55,60 | 55,60 | 54,10 | 54,10 | -2,87% | 2.624,00 |
| 15.04.2024 | 54,70 | 56,40 | 54,70 | 55,70 | 1,83% | 600,00 |
| 12.04.2024 | 55,00 | 56,00 | 54,60 | 54,70 | -0,55% | 234,00 |
| 11.04.2024 | 52,90 | 55,40 | 52,70 | 55,00 | 4,17% | 4.641,00 |
| 10.04.2024 | 55,20 | 55,50 | 52,50 | 52,80 | -4,17% | 860,00 |
| 09.04.2024 | 55,10 | 56,20 | 55,10 | 55,10 | 0,00% | - |
| 08.04.2024 | 56,90 | 57,10 | 55,00 | 55,10 | -2,30% | - |
| 05.04.2024 | 57,40 | 58,50 | 56,40 | 56,40 | -1,40% | - |
| 04.04.2024 | 58,50 | 58,70 | 56,80 | 57,20 | -2,05% | 3.605,00 |
| 03.04.2024 | 59,40 | 59,40 | 58,00 | 58,40 | -0,85% | 2.068,00 |
| 02.04.2024 | 58,30 | 59,40 | 58,00 | 58,90 | 0,86% | 1.228,00 |
| 28.03.2024 | 61,70 | 61,70 | 55,30 | 58,40 | -4,73% | 1.301,00 |
| 27.03.2024 | 60,20 | 61,30 | 59,10 | 61,30 | 0,99% | 1.610,00 |
| 26.03.2024 | 59,20 | 60,70 | 59,00 | 60,70 | 2,36% | 3.154,00 |
| 25.03.2024 | 58,00 | 59,30 | 58,00 | 59,30 | 2,24% | 2.472,00 |
| 22.03.2024 | 57,50 | 58,80 | 56,80 | 58,00 | 0,35% | 5.100,00 |
| 21.03.2024 | 55,10 | 58,80 | 54,70 | 57,80 | 4,90% | 3.940,00 |
| 20.03.2024 | 53,90 | 55,50 | 53,90 | 55,10 | 2,80% | 4.580,00 |
| 19.03.2024 | 53,50 | 54,10 | 53,40 | 53,60 | 0,19% | 6.815,00 |
| 18.03.2024 | 54,40 | 54,90 | 53,30 | 53,50 | -2,01% | 2.520,00 |
| 15.03.2024 | 54,50 | 55,10 | 54,10 | 54,60 | 0,18% | 4.112,00 |
| 14.03.2024 | 51,60 | 55,30 | 51,30 | 54,50 | 5,62% | 2.195,00 |
| 13.03.2024 | 51,30 | 51,60 | 49,70 | 51,60 | 0,58% | 4.470,00 |
| 12.03.2024 | 47,95 | 51,30 | 47,80 | 51,30 | 7,21% | 890,00 |
| 11.03.2024 | 47,50 | 48,15 | 47,20 | 47,85 | 0,84% | 1.566,00 |
| 08.03.2024 | 48,20 | 48,30 | 47,25 | 47,45 | -1,66% | - |
| 07.03.2024 | 47,70 | 48,25 | 47,20 | 48,25 | 1,15% | - |
| 06.03.2024 | 45,50 | 47,70 | 45,50 | 47,70 | 4,26% | - |
| 05.03.2024 | 48,55 | 48,80 | 45,50 | 45,75 | -5,86% | 2.840,00 |
| 04.03.2024 | 49,00 | 49,05 | 48,55 | 48,60 | -0,41% | 900,00 |
| 01.03.2024 | 48,15 | 48,80 | 48,15 | 48,80 | 1,46% | 810,00 |
| 29.02.2024 | 48,70 | 48,85 | 47,70 | 48,10 | -1,33% | 2.826,00 |
| 28.02.2024 | 48,25 | 49,85 | 48,25 | 48,75 | 1,56% | 5.344,00 |
| 27.02.2024 | 50,80 | 50,80 | 47,85 | 48,00 | -5,51% | 160,00 |
| 26.02.2024 | 50,70 | 51,00 | 50,10 | 50,80 | 0,59% | 642,00 |
| 23.02.2024 | 50,70 | 50,90 | 49,60 | 50,50 | -0,39% | 1.668,00 |
| 22.02.2024 | 48,35 | 51,00 | 48,25 | 50,70 | 4,97% | 2.940,00 |
| 21.02.2024 | 48,30 | 48,65 | 47,75 | 48,30 | 0,00% | - |
| 20.02.2024 | 50,40 | 50,60 | 47,00 | 48,30 | -4,17% | 930,00 |
| 19.02.2024 | 52,30 | 53,60 | 50,20 | 50,40 | -3,63% | 1.670,00 |
| 16.02.2024 | 51,80 | 53,80 | 51,10 | 52,30 | 0,97% | - |
| 15.02.2024 | 52,00 | 52,40 | 51,60 | 51,80 | -0,38% | 250,00 |
| 14.02.2024 | 51,30 | 52,40 | 51,20 | 52,00 | 1,56% | 1.360,00 |
| 13.02.2024 | 53,90 | 55,50 | 51,20 | 51,20 | -4,12% | 1.320,00 |
| 12.02.2024 | 49,55 | 53,60 | 49,20 | 53,40 | 8,54% | 621,00 |
| 09.02.2024 | 49,10 | 49,60 | 49,05 | 49,20 | -0,20% | 8.410,00 |
| 08.02.2024 | 48,30 | 50,40 | 47,45 | 49,30 | 2,07% | 1.960,00 |
| 07.02.2024 | 46,55 | 48,50 | 46,10 | 48,30 | 3,87% | 6.600,00 |
| 06.02.2024 | 46,35 | 47,20 | 45,95 | 46,50 | 0,76% | - |
| 05.02.2024 | 44,30 | 46,30 | 44,15 | 46,15 | 5,13% | - |
| 02.02.2024 | 43,90 | 44,45 | 43,90 | 43,90 | 0,11% | - |
| 01.02.2024 | 42,80 | 43,95 | 42,80 | 43,85 | 2,45% | - |
| 31.01.2024 | 42,90 | 43,45 | 42,80 | 42,80 | -0,35% | - |
| 30.01.2024 | 42,70 | 43,20 | 42,70 | 42,95 | 0,59% | 250,00 |
| 29.01.2024 | 44,40 | 44,40 | 42,70 | 42,70 | -1,95% | - |
| 26.01.2024 | 43,55 | 43,60 | 43,10 | 43,55 | 0,11% | - |
| 25.01.2024 | 43,55 | 43,65 | 43,10 | 43,50 | -0,11% | - |
| 24.01.2024 | 43,70 | 43,95 | 43,30 | 43,55 | -0,11% | - |
| 23.01.2024 | 43,60 | 43,90 | 43,35 | 43,60 | 0,00% | - |
| 22.01.2024 | 43,55 | 44,10 | 43,55 | 43,60 | 0,11% | 270,00 |
| 19.01.2024 | 44,90 | 45,00 | 43,55 | 43,55 | -1,80% | - |
| 18.01.2024 | 44,65 | 44,75 | 43,95 | 44,35 | -0,56% | - |
| 17.01.2024 | 45,50 | 45,50 | 44,50 | 44,60 | -2,09% | - |
| 16.01.2024 | 45,75 | 46,05 | 45,20 | 45,55 | -0,76% | 5.967,00 |
| 15.01.2024 | 45,20 | 46,55 | 44,00 | 45,90 | 2,80% | 4.988,00 |
| 12.01.2024 | 44,60 | 45,25 | 44,00 | 44,65 | 0,22% | 1.334,00 |
| 11.01.2024 | 41,50 | 46,45 | 41,15 | 44,55 | 7,09% | - |
| 10.01.2024 | 41,15 | 41,70 | 41,00 | 41,60 | 1,46% | - |
| 09.01.2024 | 42,45 | 42,45 | 40,80 | 41,00 | -2,61% | - |
| 08.01.2024 | 41,15 | 42,15 | 41,15 | 42,10 | 1,20% | - |
| 05.01.2024 | 41,35 | 41,60 | 41,00 | 41,60 | 0,12% | 455,00 |
| 04.01.2024 | 41,35 | 41,90 | 41,00 | 41,55 | 0,36% | - |
| 03.01.2024 | 40,70 | 41,70 | 40,70 | 41,40 | 0,98% | - |
| 02.01.2024 | 42,10 | 42,10 | 40,70 | 41,00 | -47,13% | - |
| 29.12.2023 | 41,60 | 77,55 | 41,25 | 77,55 | 86,64% | - |
| 28.12.2023 | 41,65 | 41,95 | 41,15 | 41,55 | -0,24% | - |
| 27.12.2023 | 42,00 | 42,25 | 41,50 | 41,65 | -0,95% | - |
| 22.12.2023 | 41,45 | 42,10 | 41,40 | 42,05 | 1,33% | 968,00 |