38,300€
-0,52%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 38,90 | 38,90 | 38,00 | 38,50 | 0,52% | 3.206,00 |
| 31.03.2025 | 40,10 | 40,10 | 36,80 | 38,30 | -4,73% | 6.078,00 |
| 28.03.2025 | 40,30 | 40,50 | 40,20 | 40,20 | 1,52% | 134,00 |
| 27.03.2025 | 40,50 | 40,70 | 39,60 | 39,60 | -2,22% | 2.009,00 |
| 26.03.2025 | 41,10 | 41,10 | 40,50 | 40,50 | -0,74% | 5.128,00 |
| 25.03.2025 | 41,30 | 41,30 | 40,50 | 40,80 | 1,24% | 2.329,00 |
| 24.03.2025 | 41,30 | 42,00 | 40,30 | 40,30 | -2,42% | 3.862,00 |
| 21.03.2025 | 41,30 | 41,40 | 40,30 | 41,30 | 2,48% | 1.874,00 |
| 20.03.2025 | 40,90 | 41,00 | 40,30 | 40,30 | -0,49% | 1.310,00 |
| 19.03.2025 | 40,60 | 43,00 | 39,80 | 40,50 | 0,00% | 17.405,00 |
| 18.03.2025 | 41,50 | 41,50 | 40,30 | 40,50 | 1,50% | 9.090,00 |
| 17.03.2025 | 40,00 | 41,70 | 39,10 | 39,90 | 2,31% | 14.481,00 |
| 14.03.2025 | 36,60 | 40,00 | 35,80 | 39,00 | 7,73% | 18.846,00 |
| 13.03.2025 | 36,00 | 36,80 | 36,00 | 36,20 | -2,43% | 2.133,00 |
| 12.03.2025 | 36,40 | 37,10 | 36,20 | 37,10 | 3,06% | 215,00 |
| 11.03.2025 | 37,80 | 38,00 | 36,00 | 36,00 | -5,26% | 9.485,00 |
| 10.03.2025 | 36,90 | 38,20 | 36,90 | 38,00 | 2,70% | 2.319,00 |
| 07.03.2025 | 36,80 | 37,00 | 36,70 | 37,00 | 0,54% | 215,00 |
| 06.03.2025 | 35,70 | 37,00 | 35,20 | 36,80 | 2,22% | 3.657,00 |
| 05.03.2025 | 35,80 | 36,00 | 35,50 | 36,00 | 1,41% | 1.288,00 |
| 04.03.2025 | 35,70 | 36,00 | 35,20 | 35,50 | -0,56% | 1.200,00 |
| 03.03.2025 | 35,90 | 36,00 | 35,50 | 35,70 | -0,28% | 3.537,00 |
| 28.02.2025 | 36,00 | 36,00 | 35,60 | 35,80 | 0,56% | 160,00 |
| 27.02.2025 | 36,10 | 36,10 | 35,60 | 35,60 | 0,00% | 841,00 |
| 26.02.2025 | 36,20 | 36,30 | 35,00 | 35,60 | 0,28% | 3.946,00 |
| 25.02.2025 | 38,20 | 38,30 | 35,50 | 35,50 | -6,33% | 3.405,00 |
| 24.02.2025 | 36,80 | 38,20 | 36,50 | 37,90 | 4,70% | 3.456,00 |
| 21.02.2025 | 35,80 | 36,30 | 35,80 | 36,20 | 0,00% | 670,00 |
| 20.02.2025 | 36,70 | 36,70 | 36,20 | 36,20 | -1,09% | 365,00 |
| 19.02.2025 | 36,10 | 36,70 | 36,10 | 36,60 | 1,39% | 133,00 |
| 18.02.2025 | 36,70 | 36,70 | 36,10 | 36,10 | 0,28% | 251,00 |
| 17.02.2025 | 35,40 | 37,00 | 35,40 | 36,00 | -2,44% | 1.588,00 |
| 14.02.2025 | 36,20 | 36,90 | 36,00 | 36,90 | 3,07% | 1.093,00 |
| 13.02.2025 | 36,00 | 36,10 | 35,30 | 35,80 | -1,65% | 3.088,00 |
| 12.02.2025 | 36,10 | 36,70 | 35,70 | 36,40 | 0,28% | 380,00 |
| 11.02.2025 | 35,40 | 36,60 | 35,40 | 36,30 | 1,68% | 583,00 |
| 10.02.2025 | 35,50 | 35,70 | 34,20 | 35,70 | 1,42% | 1.792,00 |
| 07.02.2025 | 36,90 | 36,90 | 35,20 | 35,20 | -4,35% | 1.664,00 |
| 06.02.2025 | 36,70 | 36,90 | 36,50 | 36,80 | 0,27% | 811,00 |
| 05.02.2025 | 37,00 | 37,00 | 36,60 | 36,70 | 0,55% | 198,00 |
| 04.02.2025 | 37,40 | 37,50 | 36,50 | 36,50 | -1,88% | 2.351,00 |
| 03.02.2025 | 37,30 | 38,50 | 37,00 | 37,20 | 0,27% | 1.628,00 |
| 31.01.2025 | 36,50 | 37,60 | 36,50 | 37,10 | 1,64% | 1.100,00 |
| 30.01.2025 | 38,60 | 38,60 | 36,30 | 36,50 | -5,19% | 2.112,00 |
| 29.01.2025 | 38,30 | 38,80 | 38,30 | 38,50 | 0,00% | 669,00 |
| 28.01.2025 | 39,40 | 39,90 | 38,30 | 38,50 | -2,04% | 1.521,00 |
| 27.01.2025 | 40,50 | 40,50 | 39,30 | 39,30 | -2,72% | 1.405,00 |
| 24.01.2025 | 40,60 | 41,30 | 40,40 | 40,40 | -1,46% | 1.228,00 |
| 23.01.2025 | 40,70 | 41,00 | 40,60 | 41,00 | 0,00% | 178,00 |
| 22.01.2025 | 41,10 | 41,20 | 40,70 | 41,00 | 0,74% | 537,00 |
| 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 |