54,200€
0,37%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2024 | 53,80 | 54,30 | 53,70 | 54,10 | 0,19% | - |
| 05.07.2024 | 54,20 | 54,20 | 53,80 | 54,00 | 0,00% | 1.915,00 |
| 04.07.2024 | 54,20 | 54,60 | 53,60 | 54,00 | 0,37% | 883,00 |
| 03.07.2024 | 53,40 | 54,20 | 53,40 | 53,80 | -1,10% | 684,00 |
| 02.07.2024 | 54,40 | 54,40 | 53,60 | 54,40 | 1,49% | 286,00 |
| 01.07.2024 | 54,40 | 54,40 | 53,40 | 53,60 | -1,11% | 701,00 |
| 28.06.2024 | 54,00 | 54,20 | 53,40 | 54,20 | 0,74% | 586,00 |
| 27.06.2024 | 54,00 | 54,20 | 53,40 | 53,80 | 1,13% | 240,00 |
| 26.06.2024 | 54,00 | 54,00 | 53,00 | 53,20 | -1,48% | 2.796,00 |
| 25.06.2024 | 54,00 | 54,40 | 53,60 | 54,00 | 0,37% | 3.428,00 |
| 24.06.2024 | 54,00 | 54,40 | 53,20 | 53,80 | 2,67% | 9.782,00 |
| 21.06.2024 | 52,40 | 53,00 | 52,00 | 52,40 | -1,87% | 132,00 |
| 20.06.2024 | 52,20 | 53,40 | 51,80 | 53,40 | 3,49% | 1.048,00 |
| 19.06.2024 | 52,00 | 52,00 | 51,00 | 51,60 | -1,15% | 725,00 |
| 18.06.2024 | 51,80 | 52,40 | 51,00 | 52,20 | 0,77% | 487,00 |
| 17.06.2024 | 54,40 | 54,40 | 49,60 | 51,80 | -3,72% | 6.653,00 |
| 14.06.2024 | 54,60 | 54,60 | 53,00 | 53,80 | -1,10% | 556,00 |
| 13.06.2024 | 54,20 | 54,60 | 53,60 | 54,40 | 1,49% | 2.140,00 |
| 12.06.2024 | 55,80 | 55,80 | 53,60 | 53,60 | -2,55% | 597,00 |
| 11.06.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 2.054,00 |
| 10.06.2024 | 55,80 | 55,80 | 55,20 | 55,60 | 0,00% | 878,00 |
| 07.06.2024 | 53,40 | 55,60 | 52,80 | 55,60 | 5,70% | 2.186,00 |
| 06.06.2024 | 54,80 | 54,80 | 52,60 | 52,60 | -2,59% | 1.429,00 |
| 05.06.2024 | 55,60 | 55,60 | 54,00 | 54,00 | -1,82% | 1.680,00 |
| 04.06.2024 | 55,00 | 55,40 | 54,40 | 55,00 | -1,08% | 128,00 |
| 03.06.2024 | 56,80 | 56,80 | 54,80 | 55,60 | 0,36% | 1.513,00 |
| 31.05.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 30.05.2024 | 55,80 | 55,80 | 54,80 | 55,60 | -0,71% | 771,00 |
| 29.05.2024 | 56,20 | 56,20 | 56,00 | 56,00 | 0,00% | 143,00 |
| 28.05.2024 | 55,80 | 56,80 | 54,80 | 56,00 | 0,72% | 5.486,00 |
| 27.05.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -0,71% | 122,00 |
| 24.05.2024 | 56,00 | 57,20 | 55,80 | 56,00 | 0,00% | 8.064,00 |
| 23.05.2024 | 56,20 | 56,60 | 55,00 | 56,00 | 2,56% | 7.744,00 |
| 22.05.2024 | 54,20 | 54,60 | 54,00 | 54,60 | 0,37% | 741,00 |
| 21.05.2024 | 54,80 | 54,80 | 54,00 | 54,40 | -1,09% | 520,00 |
| 20.05.2024 | 54,80 | 55,20 | 54,60 | 55,00 | 0,00% | 151,00 |
| 17.05.2024 | 54,40 | 55,00 | 54,20 | 55,00 | 1,48% | 281,00 |
| 16.05.2024 | 54,20 | 54,80 | 54,00 | 54,20 | 0,37% | 3.098,00 |
| 15.05.2024 | 55,00 | 56,00 | 54,00 | 54,00 | -0,37% | 3.213,00 |
| 14.05.2024 | 54,00 | 54,20 | 54,00 | 54,20 | 0,00% | 642,00 |
| 13.05.2024 | 53,80 | 55,00 | 53,00 | 54,20 | 0,74% | 2.736,00 |
| 10.05.2024 | 52,60 | 54,00 | 52,60 | 53,80 | 3,46% | 500,00 |
| 09.05.2024 | 52,60 | 53,40 | 52,00 | 52,00 | -2,62% | 671,00 |
| 08.05.2024 | 52,00 | 53,40 | 52,00 | 53,40 | 1,91% | 617,00 |
| 07.05.2024 | 53,00 | 53,00 | 51,80 | 52,40 | -1,50% | 1.418,00 |
| 06.05.2024 | 54,40 | 54,80 | 52,80 | 53,20 | -3,27% | 2.295,00 |
| 03.05.2024 | 56,20 | 56,20 | 55,00 | 55,00 | -1,79% | 266,00 |
| 02.05.2024 | 55,20 | 56,00 | 55,20 | 56,00 | -0,36% | 121,00 |
| 30.04.2024 | 56,20 | 56,40 | 55,40 | 56,20 | 1,44% | 240,00 |
| 29.04.2024 | 56,00 | 56,80 | 55,20 | 55,40 | -1,77% | 365,00 |
| 26.04.2024 | 56,00 | 56,60 | 56,00 | 56,40 | 2,17% | 2.708,00 |
| 25.04.2024 | 56,00 | 56,00 | 55,20 | 55,20 | -2,82% | 288,00 |
| 24.04.2024 | 56,20 | 56,80 | 56,20 | 56,80 | 3,27% | 478,00 |
| 23.04.2024 | 56,80 | 56,80 | 55,00 | 55,00 | -3,17% | 2.406,00 |
| 22.04.2024 | 57,00 | 57,00 | 56,00 | 56,80 | 0,35% | 346,00 |
| 19.04.2024 | 57,00 | 57,20 | 56,00 | 56,60 | -0,35% | 3.487,00 |
| 18.04.2024 | 55,60 | 57,00 | 55,60 | 56,80 | -0,35% | 1.185,00 |
| 17.04.2024 | 54,00 | 57,00 | 54,00 | 57,00 | 5,56% | 2.287,00 |
| 16.04.2024 | 55,80 | 55,80 | 53,80 | 54,00 | -3,91% | 585,00 |
| 15.04.2024 | 55,80 | 56,40 | 55,20 | 56,20 | 2,55% | 731,00 |
| 12.04.2024 | 55,20 | 55,40 | 54,80 | 54,80 | -0,36% | 132,00 |
| 11.04.2024 | 52,60 | 55,00 | 51,60 | 55,00 | 4,17% | 1.022,00 |
| 10.04.2024 | 54,00 | 54,80 | 52,80 | 52,80 | -4,00% | 3.199,00 |
| 09.04.2024 | 56,60 | 56,60 | 55,00 | 55,00 | -1,43% | 589,00 |
| 08.04.2024 | 57,00 | 57,40 | 55,60 | 55,80 | -1,06% | 978,00 |
| 05.04.2024 | 57,60 | 58,40 | 56,40 | 56,40 | -2,42% | 490,00 |
| 04.04.2024 | 59,20 | 59,20 | 57,80 | 57,80 | -0,34% | 55,00 |
| 03.04.2024 | 59,20 | 59,20 | 58,00 | 58,00 | -3,01% | 1.014,00 |
| 02.04.2024 | 59,40 | 59,80 | 58,20 | 59,80 | 2,40% | 1.289,00 |
| 28.03.2024 | 61,00 | 61,00 | 54,60 | 58,40 | -4,58% | 4.642,00 |
| 27.03.2024 | 59,80 | 61,20 | 59,20 | 61,20 | 2,00% | 2.939,00 |
| 26.03.2024 | 59,60 | 60,20 | 59,40 | 60,00 | 1,01% | 1.939,00 |
| 25.03.2024 | 58,20 | 59,40 | 58,20 | 59,40 | 2,41% | 412,00 |
| 22.03.2024 | 57,80 | 58,80 | 57,60 | 58,00 | 2,11% | 2.023,00 |
| 21.03.2024 | 54,80 | 56,80 | 54,80 | 56,80 | 2,90% | 1.711,00 |
| 20.03.2024 | 54,00 | 55,40 | 54,00 | 55,20 | 2,22% | 1.309,00 |
| 19.03.2024 | 53,60 | 54,00 | 53,20 | 54,00 | 1,50% | 916,00 |
| 18.03.2024 | 55,00 | 55,00 | 53,00 | 53,20 | -2,56% | 1.783,00 |
| 15.03.2024 | 55,00 | 55,00 | 53,80 | 54,60 | -0,36% | 765,00 |
| 14.03.2024 | 52,00 | 54,80 | 51,00 | 54,80 | 7,03% | 6.131,00 |
| 13.03.2024 | 50,20 | 51,20 | 49,50 | 51,20 | 1,59% | 548,00 |
| 12.03.2024 | 47,60 | 50,60 | 47,60 | 50,40 | 5,44% | 4.175,00 |
| 11.03.2024 | 48,20 | 48,20 | 47,30 | 47,80 | 1,27% | 549,00 |
| 08.03.2024 | 48,30 | 48,30 | 47,20 | 47,20 | -2,28% | 131,00 |
| 07.03.2024 | 47,60 | 48,30 | 47,20 | 48,30 | 1,26% | 1.301,00 |
| 06.03.2024 | 46,60 | 47,70 | 46,50 | 47,70 | 2,36% | 221,00 |
| 05.03.2024 | 48,60 | 49,00 | 46,60 | 46,60 | -4,90% | 869,00 |
| 04.03.2024 | 49,00 | 49,10 | 48,60 | 49,00 | 0,41% | 315,00 |
| 01.03.2024 | 48,60 | 48,90 | 48,50 | 48,80 | 2,09% | 859,00 |
| 29.02.2024 | 49,00 | 49,00 | 47,80 | 47,80 | -2,65% | 1.072,00 |
| 28.02.2024 | 49,60 | 50,00 | 49,10 | 49,10 | 2,08% | 566,00 |
| 27.02.2024 | 50,00 | 50,80 | 48,10 | 48,10 | -5,31% | 887,00 |
| 26.02.2024 | 51,00 | 51,00 | 50,00 | 50,80 | 0,40% | 1.306,00 |
| 23.02.2024 | 50,80 | 51,00 | 50,00 | 50,60 | 0,00% | 182,00 |
| 22.02.2024 | 48,40 | 50,60 | 48,20 | 50,60 | 4,98% | 2.099,00 |
| 21.02.2024 | 49,00 | 49,00 | 48,00 | 48,20 | 0,42% | 2.999,00 |
| 20.02.2024 | 50,00 | 50,00 | 47,00 | 48,00 | -4,38% | 2.771,00 |
| 19.02.2024 | 53,00 | 53,40 | 50,00 | 50,20 | -3,46% | 2.443,00 |
| 16.02.2024 | 51,60 | 53,80 | 51,40 | 52,00 | 0,00% | 4.406,00 |
| 15.02.2024 | 52,60 | 52,60 | 51,40 | 52,00 | 0,00% | 435,00 |