6,060€
0,33%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,04 | 6,10 | 5,82 | 6,04 | 0,00% | 2.317,00 |
| 05.03.2026 | 5,98 | 6,14 | 5,70 | 6,04 | 0,67% | 5.099,00 |
| 04.03.2026 | 5,76 | 6,00 | 5,68 | 6,00 | 4,53% | 8.487,00 |
| 03.03.2026 | 5,92 | 6,06 | 5,64 | 5,74 | -4,01% | 4.542,00 |
| 02.03.2026 | 6,28 | 6,28 | 5,98 | 5,98 | -4,78% | 3.657,00 |
| 27.02.2026 | 5,88 | 6,40 | 5,88 | 6,28 | 6,08% | 6.091,00 |
| 26.02.2026 | 5,78 | 6,04 | 5,74 | 5,92 | 2,07% | 7.043,00 |
| 25.02.2026 | 6,34 | 6,46 | 5,80 | 5,80 | -13,43% | 24.231,00 |
| 24.02.2026 | 7,06 | 7,20 | 5,92 | 6,70 | 34,00% | 45.161,00 |
| 23.02.2026 | 4,65 | 5,00 | 4,55 | 5,00 | 10,38% | 43.731,00 |
| 20.02.2026 | 4,29 | 4,53 | 4,29 | 4,53 | 4,86% | 15.181,00 |
| 19.02.2026 | 4,22 | 4,39 | 4,22 | 4,32 | 1,41% | 7.637,00 |
| 18.02.2026 | 4,22 | 4,29 | 4,22 | 4,26 | 0,24% | 2.151,00 |
| 17.02.2026 | 4,43 | 4,43 | 4,21 | 4,25 | -1,16% | 14.295,00 |
| 16.02.2026 | 4,78 | 4,78 | 4,22 | 4,30 | -8,32% | 26.972,00 |
| 13.02.2026 | 5,10 | 5,14 | 4,59 | 4,69 | -9,81% | 19.804,00 |
| 12.02.2026 | 5,54 | 5,54 | 5,12 | 5,20 | -4,06% | 12.146,00 |
| 11.02.2026 | 5,52 | 5,58 | 5,42 | 5,42 | -3,56% | 7.362,00 |
| 10.02.2026 | 5,60 | 5,82 | 5,42 | 5,62 | 0,36% | 16.728,00 |
| 09.02.2026 | 5,64 | 5,78 | 5,50 | 5,60 | -1,06% | 14.183,00 |
| 06.02.2026 | 5,82 | 5,88 | 5,64 | 5,66 | -1,39% | 8.718,00 |
| 05.02.2026 | 5,98 | 6,14 | 5,54 | 5,74 | -4,01% | 9.370,00 |
| 04.02.2026 | 6,26 | 6,48 | 5,96 | 5,98 | -4,47% | 12.241,00 |
| 03.02.2026 | 6,64 | 6,70 | 6,20 | 6,26 | -5,44% | 15.009,00 |
| 02.02.2026 | 6,62 | 6,80 | 6,60 | 6,62 | 0,76% | 13.674,00 |
| 30.01.2026 | 6,73 | 6,78 | 6,56 | 6,57 | -2,23% | - |
| 29.01.2026 | 6,78 | 6,82 | 6,70 | 6,72 | -1,32% | - |
| 28.01.2026 | 6,88 | 7,36 | 6,74 | 6,81 | -2,44% | - |
| 27.01.2026 | 6,70 | 7,07 | 6,36 | 6,98 | 9,92% | - |
| 26.01.2026 | 7,19 | 7,22 | 6,32 | 6,35 | -6,62% | - |
| 23.01.2026 | 6,98 | 6,98 | 6,80 | 6,80 | -0,87% | - |
| 22.01.2026 | 6,45 | 6,88 | 6,28 | 6,86 | 8,03% | - |
| 21.01.2026 | 6,36 | 6,67 | 6,10 | 6,35 | 0,00% | - |
| 20.01.2026 | 6,33 | 6,58 | 6,24 | 6,35 | -0,31% | - |
| 19.01.2026 | 6,87 | 6,96 | 6,28 | 6,37 | -8,48% | - |
| 16.01.2026 | 7,00 | 7,20 | 6,76 | 6,96 | -0,57% | 38.789,00 |
| 15.01.2026 | 9,64 | 9,82 | 5,26 | 7,00 | -27,39% | 125.217,00 |
| 14.01.2026 | 10,35 | 10,50 | 9,42 | 9,64 | -5,02% | 28.573,00 |
| 13.01.2026 | 10,70 | 11,35 | 10,00 | 10,15 | -3,33% | 32.253,00 |
| 12.01.2026 | 11,15 | 11,45 | 10,35 | 10,50 | -4,55% | 19.307,00 |
| 09.01.2026 | 11,00 | 11,25 | 10,75 | 11,00 | 7,84% | 16.847,00 |
| 08.01.2026 | 11,85 | 12,00 | 10,20 | 10,20 | -13,92% | 64.865,00 |
| 07.01.2026 | 12,10 | 12,15 | 11,85 | 11,85 | -2,47% | 14.135,00 |
| 06.01.2026 | 12,25 | 12,30 | 11,80 | 12,15 | -0,82% | 10.793,00 |
| 05.01.2026 | 12,15 | 12,25 | 11,75 | 12,25 | 0,82% | 4.624,00 |
| 02.01.2026 | 12,00 | 12,35 | 12,00 | 12,15 | -0,82% | 1.534,00 |
| 30.12.2025 | 11,75 | 12,30 | 11,75 | 12,25 | 3,81% | 5.934,00 |
| 29.12.2025 | 11,95 | 11,95 | 11,30 | 11,80 | -1,67% | 15.545,00 |
| 23.12.2025 | 12,05 | 12,15 | 11,85 | 12,00 | -0,83% | 5.499,00 |
| 22.12.2025 | 12,30 | 12,30 | 11,75 | 12,10 | -2,02% | 7.454,00 |
| 19.12.2025 | 12,45 | 12,70 | 12,20 | 12,35 | -0,40% | 5.427,00 |
| 18.12.2025 | 12,30 | 12,45 | 12,15 | 12,40 | 1,22% | 4.744,00 |
| 17.12.2025 | 12,35 | 12,50 | 12,20 | 12,25 | -1,21% | 5.330,00 |
| 16.12.2025 | 12,25 | 12,50 | 12,15 | 12,40 | 0,81% | 1.040,00 |
| 15.12.2025 | 12,35 | 12,40 | 12,25 | 12,30 | -0,81% | 3.984,00 |
| 12.12.2025 | 12,35 | 12,50 | 12,30 | 12,40 | 1,22% | 3.201,00 |
| 11.12.2025 | 12,30 | 12,40 | 12,05 | 12,25 | -0,81% | 9.065,00 |
| 10.12.2025 | 12,50 | 12,60 | 12,30 | 12,35 | -1,98% | 3.596,00 |
| 09.12.2025 | 12,80 | 12,85 | 12,30 | 12,60 | 0,80% | 4.268,00 |
| 08.12.2025 | 12,95 | 13,00 | 12,50 | 12,50 | -3,47% | 5.360,00 |
| 05.12.2025 | 13,05 | 13,35 | 12,65 | 12,95 | -0,38% | 16.011,00 |
| 04.12.2025 | 12,30 | 13,00 | 12,30 | 13,00 | 6,56% | 17.619,00 |
| 03.12.2025 | 13,20 | 13,20 | 12,10 | 12,20 | -5,06% | 19.062,00 |
| 02.12.2025 | 14,00 | 14,10 | 12,85 | 12,85 | -6,88% | 23.724,00 |
| 01.12.2025 | 13,95 | 14,40 | 13,70 | 13,80 | -2,13% | 17.830,00 |
| 28.11.2025 | 14,20 | 16,75 | 13,35 | 14,10 | 11,46% | 64.884,00 |
| 27.11.2025 | 10,60 | 12,90 | 10,60 | 12,65 | 22,22% | 24.969,00 |
| 26.11.2025 | 11,80 | 12,00 | 10,10 | 10,35 | -4,17% | 41.460,00 |
| 25.11.2025 | 11,50 | 11,60 | 10,50 | 10,80 | -12,55% | 56.383,00 |
| 24.11.2025 | 13,65 | 13,90 | 11,95 | 12,35 | -12,41% | 41.669,00 |
| 21.11.2025 | 15,25 | 15,35 | 11,80 | 14,10 | -14,29% | 148.181,00 |
| 20.11.2025 | 17,60 | 20,60 | 15,55 | 16,45 | 9,67% | 163.809,00 |
| 19.11.2025 | 34,60 | 34,70 | 15,00 | 15,00 | -57,02% | 69.902,00 |
| 18.11.2025 | 35,40 | 35,70 | 34,90 | 34,90 | -1,13% | 3.553,00 |
| 17.11.2025 | 34,90 | 35,40 | 34,80 | 35,30 | 3,22% | 2.094,00 |
| 14.11.2025 | 34,10 | 34,60 | 33,80 | 34,20 | -1,44% | 1.696,00 |
| 13.11.2025 | 34,90 | 35,20 | 34,50 | 34,70 | -1,42% | 1.445,00 |
| 12.11.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 2,33% | 4.088,00 |
| 11.11.2025 | 34,50 | 34,60 | 34,10 | 34,40 | 0,29% | 299,00 |
| 10.11.2025 | 34,40 | 34,70 | 34,00 | 34,30 | -0,29% | 565,00 |
| 07.11.2025 | 35,10 | 35,10 | 34,40 | 34,40 | -2,82% | 933,00 |
| 06.11.2025 | 35,00 | 35,40 | 34,80 | 35,40 | 1,14% | 9.512,00 |
| 05.11.2025 | 34,90 | 35,20 | 34,80 | 35,00 | 0,00% | 4.962,00 |
| 04.11.2025 | 35,10 | 35,20 | 34,50 | 35,00 | 0,00% | 2.408,00 |
| 03.11.2025 | 35,00 | 35,30 | 34,70 | 35,00 | 0,29% | 2.954,00 |
| 31.10.2025 | 34,10 | 35,20 | 34,00 | 34,90 | 2,05% | 5.544,00 |
| 30.10.2025 | 34,20 | 34,60 | 33,40 | 34,20 | -0,58% | 3.514,00 |
| 29.10.2025 | 34,40 | 34,70 | 34,20 | 34,40 | -0,58% | 271,00 |
| 28.10.2025 | 34,90 | 35,00 | 34,50 | 34,60 | -0,29% | 1.618,00 |
| 27.10.2025 | 34,80 | 34,90 | 34,50 | 34,70 | 0,29% | 313,00 |
| 24.10.2025 | 35,20 | 35,30 | 34,60 | 34,60 | -0,57% | 2.523,00 |
| 23.10.2025 | 35,10 | 35,70 | 34,80 | 34,80 | -1,42% | 10.985,00 |
| 22.10.2025 | 35,10 | 35,30 | 34,70 | 35,30 | 0,28% | 484,00 |
| 21.10.2025 | 35,60 | 35,80 | 34,80 | 35,20 | 0,57% | 2.248,00 |
| 20.10.2025 | 34,90 | 36,30 | 34,00 | 35,00 | 0,00% | 7.062,00 |
| 17.10.2025 | 35,80 | 36,00 | 35,00 | 35,00 | -1,41% | 1.759,00 |
| 16.10.2025 | 34,80 | 35,50 | 34,10 | 35,50 | 0,57% | 7.863,00 |
| 15.10.2025 | 35,00 | 36,00 | 34,60 | 35,30 | 1,15% | 4.337,00 |
| 14.10.2025 | 35,20 | 35,50 | 34,40 | 34,90 | -1,13% | 4.642,00 |
| 13.10.2025 | 35,60 | 35,60 | 35,30 | 35,30 | -1,12% | 322,00 |