52,200€
-5,09%
Echtzeit-Aktienkurs ABO Wind AG
Bid:
Ask:
Aktienkurse zur ABO Wind AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 54,30 | 55,30 | 52,30 | 53,20 | -3,27% | - |
| 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 |
| 14.02.2024 | 52,60 | 52,60 | 51,00 | 52,00 | 0,78% | 937,00 |
| 13.02.2024 | 54,20 | 54,80 | 51,60 | 51,60 | -2,64% | 3.200,00 |
| 12.02.2024 | 50,80 | 53,00 | 50,60 | 53,00 | 8,16% | 4.549,00 |
| 09.02.2024 | 49,00 | 49,70 | 49,00 | 49,00 | -0,20% | 1.429,00 |
| 08.02.2024 | 47,50 | 49,60 | 47,50 | 49,10 | 3,37% | 2.439,00 |
| 07.02.2024 | 46,00 | 47,50 | 46,00 | 47,50 | 3,04% | 1.214,00 |
| 06.02.2024 | 46,00 | 47,20 | 46,00 | 46,10 | -0,22% | 2.380,00 |
| 05.02.2024 | 44,10 | 46,20 | 44,10 | 46,20 | 5,48% | 2.222,00 |
| 02.02.2024 | 44,10 | 44,40 | 43,80 | 43,80 | -0,45% | 1.003,00 |
| 01.02.2024 | 43,50 | 44,00 | 43,50 | 44,00 | 0,92% | 593,00 |
| 31.01.2024 | 43,20 | 43,60 | 43,10 | 43,60 | 0,46% | 265,00 |
| 30.01.2024 | 42,90 | 43,40 | 42,90 | 43,40 | 1,17% | 16,00 |
| 29.01.2024 | 43,50 | 43,60 | 42,90 | 42,90 | -1,61% | 598,00 |
| 26.01.2024 | 43,20 | 43,70 | 43,10 | 43,60 | 0,00% | 109,00 |
| 25.01.2024 | 43,20 | 43,70 | 43,00 | 43,60 | 0,69% | 446,00 |
| 24.01.2024 | 43,60 | 43,60 | 43,20 | 43,30 | 0,70% | 365,00 |
| 23.01.2024 | 43,70 | 43,80 | 43,00 | 43,00 | -2,49% | 298,00 |
| 22.01.2024 | 44,40 | 44,40 | 43,70 | 44,10 | 1,15% | 132,00 |
| 19.01.2024 | 44,90 | 44,90 | 42,90 | 43,60 | -1,80% | 1.056,00 |
| 18.01.2024 | 44,50 | 44,80 | 44,00 | 44,40 | 0,23% | 336,00 |
| 17.01.2024 | 45,50 | 45,50 | 44,30 | 44,30 | -3,06% | 1.415,00 |
| 16.01.2024 | 45,90 | 46,10 | 45,00 | 45,70 | 0,22% | 2.936,00 |
| 15.01.2024 | 44,80 | 45,60 | 44,00 | 45,60 | 2,93% | 2.057,00 |
| 12.01.2024 | 44,20 | 44,90 | 43,70 | 44,30 | 0,23% | 1.834,00 |
| 11.01.2024 | 40,80 | 46,40 | 40,80 | 44,20 | 6,76% | 4.365,00 |
| 10.01.2024 | 40,80 | 41,70 | 40,80 | 41,40 | 1,47% | 5.203,00 |
| 09.01.2024 | 42,10 | 42,10 | 40,80 | 40,80 | -2,86% | 6.529,00 |
| 08.01.2024 | 41,70 | 42,20 | 41,60 | 42,00 | 0,96% | 928,00 |
| 05.01.2024 | 41,30 | 41,60 | 41,00 | 41,60 | 0,48% | 1.570,00 |
| 04.01.2024 | 41,40 | 41,40 | 41,30 | 41,40 | 0,24% | 2.389,00 |
| 03.01.2024 | 41,50 | 41,50 | 41,00 | 41,30 | 1,72% | 564,00 |
| 02.01.2024 | 41,20 | 41,60 | 40,60 | 40,60 | -1,22% | 3.196,00 |
| 29.12.2023 | 41,80 | 41,80 | 41,00 | 41,10 | -0,48% | 101,00 |
| 28.12.2023 | 41,50 | 42,00 | 41,20 | 41,30 | -1,20% | 1.625,00 |
| 27.12.2023 | 42,30 | 42,30 | 41,40 | 41,80 | -0,95% | 1.006,00 |
| 22.12.2023 | 42,00 | 42,40 | 42,00 | 42,20 | 1,20% | 704,00 |
| 21.12.2023 | 40,90 | 41,70 | 40,30 | 41,70 | 1,71% | 1.237,00 |
| 20.12.2023 | 41,20 | 41,20 | 40,40 | 41,00 | -0,49% | 1.422,00 |
| 19.12.2023 | 40,00 | 41,20 | 39,90 | 41,20 | 3,78% | 990,00 |
| 18.12.2023 | 40,90 | 41,00 | 39,60 | 39,70 | -1,98% | 4.109,00 |
| 15.12.2023 | 40,50 | 41,00 | 40,50 | 40,50 | 0,00% | 2.978,00 |
| 14.12.2023 | 40,40 | 40,90 | 40,00 | 40,50 | 1,00% | 1.288,00 |
| 13.12.2023 | 40,80 | 40,90 | 39,90 | 40,10 | 0,25% | 1.276,00 |
| 12.12.2023 | 41,00 | 41,60 | 40,00 | 40,00 | -2,44% | 3.292,00 |
| 11.12.2023 | 40,70 | 41,00 | 40,20 | 41,00 | 0,74% | 2.292,00 |