41,000€
0,74%
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 | 41,00 | 41,00 | 0,74% | - |
| 21.01.2025 | 40,70 | 41,20 | 40,60 | 40,70 | -0,97% | 407,00 |
| 20.01.2025 | 40,20 | 41,60 | 40,20 | 41,10 | 1,73% | 1.188,00 |
| 17.01.2025 | 40,90 | 41,00 | 39,70 | 40,40 | 0,00% | 2.549,00 |
| 16.01.2025 | 40,40 | 41,10 | 40,30 | 40,40 | -1,22% | 4.463,00 |
| 15.01.2025 | 41,70 | 41,80 | 40,30 | 40,90 | -1,45% | 4.738,00 |
| 14.01.2025 | 41,90 | 42,20 | 41,10 | 41,50 | 0,24% | 1.883,00 |
| 13.01.2025 | 40,80 | 43,30 | 40,80 | 41,40 | 2,48% | 13.213,00 |
| 10.01.2025 | 41,00 | 41,10 | 40,00 | 40,40 | -0,25% | 4.741,00 |
| 09.01.2025 | 39,90 | 42,00 | 39,80 | 40,50 | 3,85% | 16.609,00 |
| 08.01.2025 | 38,30 | 39,00 | 38,20 | 39,00 | 2,09% | 517,00 |
| 07.01.2025 | 37,90 | 38,30 | 37,90 | 38,20 | 0,26% | 378,00 |
| 06.01.2025 | 38,90 | 39,00 | 37,50 | 38,10 | -2,81% | 774,00 |
| 03.01.2025 | 38,80 | 39,30 | 38,30 | 39,20 | 1,03% | 2.851,00 |
| 02.01.2025 | 36,20 | 38,80 | 36,00 | 38,80 | 7,48% | 1.590,00 |
| 30.12.2024 | 35,50 | 36,40 | 35,40 | 36,10 | 1,40% | 1.092,00 |
| 27.12.2024 | 35,70 | 36,20 | 35,60 | 35,60 | 1,71% | 400,00 |
| 23.12.2024 | 34,70 | 35,10 | 34,10 | 35,00 | 0,00% | 2.781,00 |
| 20.12.2024 | 36,70 | 36,70 | 34,90 | 35,00 | -4,37% | 2.153,00 |
| 19.12.2024 | 37,70 | 37,90 | 36,60 | 36,60 | -3,43% | 1.062,00 |
| 18.12.2024 | 39,20 | 39,40 | 37,90 | 37,90 | -3,81% | 1.695,00 |
| 17.12.2024 | 39,00 | 39,40 | 38,70 | 39,40 | 0,51% | 1.225,00 |
| 16.12.2024 | 39,40 | 39,40 | 38,60 | 39,20 | 1,55% | 892,00 |
| 13.12.2024 | 38,90 | 39,00 | 38,60 | 38,60 | -0,77% | 1.305,00 |
| 12.12.2024 | 37,20 | 39,00 | 36,80 | 38,90 | 5,14% | 2.348,00 |
| 11.12.2024 | 37,30 | 37,40 | 36,40 | 37,00 | -2,12% | 1.565,00 |
| 10.12.2024 | 37,90 | 37,90 | 37,50 | 37,80 | -0,26% | 1.120,00 |
| 09.12.2024 | 35,40 | 37,90 | 35,40 | 37,90 | 8,60% | 3.519,00 |
| 06.12.2024 | 33,70 | 34,90 | 33,70 | 34,90 | 1,45% | 7.734,00 |
| 05.12.2024 | 34,10 | 34,40 | 33,90 | 34,40 | 0,88% | 1.154,00 |
| 04.12.2024 | 33,50 | 34,10 | 33,50 | 34,10 | 1,79% | 1.237,00 |
| 03.12.2024 | 35,00 | 35,00 | 32,80 | 33,50 | -5,10% | 9.763,00 |
| 02.12.2024 | 34,50 | 35,40 | 34,30 | 35,30 | 2,32% | 4.672,00 |
| 29.11.2024 | 34,90 | 34,90 | 34,30 | 34,50 | -1,99% | 721,00 |
| 28.11.2024 | 34,50 | 35,20 | 34,50 | 35,20 | 1,44% | 688,00 |
| 27.11.2024 | 35,40 | 35,50 | 34,30 | 34,70 | -1,14% | 2.466,00 |
| 26.11.2024 | 36,00 | 36,20 | 34,30 | 35,10 | -1,40% | 7.261,00 |
| 25.11.2024 | 36,80 | 36,80 | 35,00 | 35,60 | -6,56% | 2.766,00 |
| 22.11.2024 | 37,30 | 38,40 | 36,80 | 38,10 | 4,96% | 1.971,00 |
| 21.11.2024 | 34,15 | 36,35 | 34,15 | 36,30 | 6,76% | - |
| 20.11.2024 | 36,10 | 36,10 | 34,00 | 34,00 | -6,85% | 10.631,00 |
| 19.11.2024 | 37,60 | 37,60 | 36,10 | 36,50 | -3,95% | 4.672,00 |
| 18.11.2024 | 38,40 | 38,80 | 38,00 | 38,00 | -1,81% | 708,00 |
| 15.11.2024 | 39,70 | 39,70 | 38,70 | 38,70 | -1,53% | 511,00 |
| 14.11.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 0,77% | 10.711,00 |
| 13.11.2024 | 40,10 | 40,10 | 38,20 | 39,00 | -3,70% | 3.208,00 |
| 12.11.2024 | 40,10 | 40,60 | 40,00 | 40,50 | -1,22% | 1.072,00 |
| 11.11.2024 | 42,00 | 42,00 | 40,60 | 41,00 | -0,97% | 338,00 |
| 08.11.2024 | 40,70 | 41,40 | 40,60 | 41,40 | 3,50% | 5.522,00 |
| 07.11.2024 | 40,20 | 40,20 | 38,10 | 40,00 | -2,68% | 5.510,00 |
| 06.11.2024 | 43,00 | 43,00 | 41,10 | 41,10 | -5,52% | 1.693,00 |
| 05.11.2024 | 43,80 | 44,30 | 42,90 | 43,50 | -0,68% | 772,00 |
| 04.11.2024 | 43,70 | 43,80 | 43,50 | 43,80 | -0,45% | 51,00 |
| 01.11.2024 | 44,30 | 44,30 | 43,30 | 44,00 | 1,15% | 237,00 |
| 31.10.2024 | 43,90 | 44,00 | 42,90 | 43,50 | 0,00% | 1.269,00 |
| 30.10.2024 | 43,50 | 43,80 | 42,80 | 43,50 | -0,46% | 1.050,00 |
| 29.10.2024 | 43,60 | 43,70 | 42,80 | 43,70 | 0,46% | 1.959,00 |
| 28.10.2024 | 44,00 | 44,00 | 43,20 | 43,50 | -1,14% | 805,00 |
| 25.10.2024 | 43,60 | 44,00 | 43,50 | 44,00 | 0,46% | 1.329,00 |
| 24.10.2024 | 43,80 | 44,00 | 43,80 | 43,80 | 0,00% | 165,00 |
| 23.10.2024 | 44,40 | 45,10 | 43,80 | 43,80 | -1,57% | 854,00 |
| 22.10.2024 | 44,90 | 45,20 | 44,50 | 44,50 | -1,98% | 445,00 |
| 21.10.2024 | 46,90 | 46,90 | 45,40 | 45,40 | -2,37% | 2.148,00 |
| 18.10.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,43% | - |
| 17.10.2024 | 46,30 | 46,40 | 45,60 | 46,30 | 0,00% | 786,00 |
| 16.10.2024 | 47,40 | 47,40 | 46,30 | 46,30 | -1,17% | 1.559,00 |
| 15.10.2024 | 46,70 | 47,35 | 46,20 | 46,85 | 0,32% | - |
| 14.10.2024 | 48,10 | 48,10 | 46,70 | 46,70 | -3,11% | 832,00 |
| 11.10.2024 | 48,90 | 49,00 | 48,00 | 48,20 | -2,03% | 1.703,00 |
| 10.10.2024 | 49,50 | 50,80 | 49,20 | 49,20 | -0,20% | 1.277,00 |
| 09.10.2024 | 48,60 | 49,50 | 48,60 | 49,30 | 1,65% | 866,00 |
| 08.10.2024 | 47,80 | 49,00 | 47,60 | 48,50 | 1,46% | 604,00 |
| 07.10.2024 | 47,50 | 47,90 | 47,00 | 47,80 | 2,58% | 653,00 |
| 04.10.2024 | 46,30 | 47,00 | 46,00 | 46,60 | 0,65% | 1.091,00 |
| 03.10.2024 | 47,00 | 47,00 | 45,70 | 46,30 | -0,22% | 1.478,00 |
| 02.10.2024 | 45,70 | 47,00 | 45,60 | 46,40 | 1,98% | 1.407,00 |
| 01.10.2024 | 44,00 | 45,50 | 44,00 | 45,50 | 3,88% | 450,00 |
| 30.09.2024 | 44,60 | 44,60 | 43,80 | 43,80 | -0,90% | 1.701,00 |
| 27.09.2024 | 46,30 | 47,20 | 44,20 | 44,20 | -3,91% | 2.888,00 |
| 26.09.2024 | 47,60 | 47,60 | 45,70 | 46,00 | -2,34% | 1.310,00 |
| 25.09.2024 | 47,60 | 47,60 | 47,10 | 47,10 | -0,21% | 660,00 |
| 24.09.2024 | 47,20 | 47,60 | 47,10 | 47,20 | 1,07% | 563,00 |
| 23.09.2024 | 47,00 | 47,00 | 46,50 | 46,70 | -0,21% | 684,00 |
| 20.09.2024 | 46,60 | 46,90 | 46,50 | 46,80 | 0,43% | 951,00 |
| 19.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | 96,00 |
| 18.09.2024 | 47,20 | 47,20 | 45,30 | 46,50 | -1,48% | 3.466,00 |
| 17.09.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 3,06% | 565,00 |
| 16.09.2024 | 45,50 | 46,90 | 44,80 | 45,80 | 0,66% | 363,00 |
| 13.09.2024 | 45,00 | 45,50 | 44,70 | 45,50 | 2,02% | 656,00 |
| 12.09.2024 | 45,00 | 46,30 | 44,60 | 44,60 | -0,89% | 2.636,00 |
| 11.09.2024 | 45,60 | 45,60 | 44,10 | 45,00 | -0,22% | 2.824,00 |
| 10.09.2024 | 46,30 | 46,30 | 45,10 | 45,10 | -2,80% | 581,00 |
| 09.09.2024 | 47,50 | 47,50 | 45,80 | 46,40 | -0,85% | 4.889,00 |
| 06.09.2024 | 45,40 | 47,60 | 44,90 | 46,80 | 2,86% | 2.916,00 |
| 05.09.2024 | 45,70 | 46,00 | 45,00 | 45,50 | -0,44% | 782,00 |
| 04.09.2024 | 42,10 | 45,70 | 42,10 | 45,70 | 6,78% | 2.927,00 |
| 03.09.2024 | 47,00 | 47,20 | 42,80 | 42,80 | -9,13% | 8.913,00 |
| 02.09.2024 | 46,80 | 47,30 | 46,40 | 47,10 | -0,21% | 774,00 |
| 30.08.2024 | 46,50 | 47,20 | 45,70 | 47,20 | 1,94% | 646,00 |
| 29.08.2024 | 45,20 | 46,30 | 45,20 | 46,30 | 1,98% | 150,00 |