17,000€
-51,64%
Echtzeit-Aktienkurs ABO ENERGY INH O.N.
Bid:
Ask:
Aktienkurse zur ABO ENERGY INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 34,75 | 35,30 | 14,75 | 16,83 | -52,13% | 7.454,00 |
| 18.11.2025 | 34,85 | 35,55 | 34,75 | 35,15 | 1,74% | 500,00 |
| 17.11.2025 | 34,60 | 34,60 | 34,55 | 34,55 | -0,29% | - |
| 14.11.2025 | 34,80 | 34,85 | 34,65 | 34,65 | -0,57% | - |
| 13.11.2025 | 35,00 | 35,25 | 34,75 | 34,85 | 0,00% | - |
| 12.11.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,58% | - |
| 11.11.2025 | 34,60 | 34,65 | 34,55 | 34,65 | 0,29% | - |
| 10.11.2025 | 34,60 | 34,65 | 34,55 | 34,55 | -1,43% | - |
| 07.11.2025 | 35,05 | 35,10 | 35,05 | 35,05 | 1,15% | - |
| 06.11.2025 | 34,70 | 34,70 | 34,60 | 34,65 | 0,14% | - |
| 05.11.2025 | 34,65 | 35,40 | 34,60 | 34,60 | -0,43% | - |
| 04.11.2025 | 34,50 | 35,25 | 34,50 | 34,75 | 0,00% | 25,00 |
| 03.11.2025 | 34,70 | 34,75 | 34,70 | 34,75 | -0,14% | - |
| 31.10.2025 | 34,15 | 35,35 | 33,90 | 34,80 | 0,14% | 5.759,00 |
| 30.10.2025 | 34,70 | 34,75 | 34,70 | 34,75 | 0,00% | - |
| 29.10.2025 | 34,85 | 34,95 | 34,30 | 34,75 | -0,57% | - |
| 28.10.2025 | 35,05 | 35,40 | 34,50 | 34,95 | -0,14% | - |
| 27.10.2025 | 34,90 | 35,00 | 34,90 | 35,00 | -2,10% | - |
| 24.10.2025 | 35,15 | 35,75 | 35,15 | 35,75 | 1,42% | - |
| 23.10.2025 | 35,30 | 35,30 | 35,25 | 35,25 | -0,98% | - |
| 22.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 21.10.2025 | 35,00 | 35,60 | 34,90 | 35,40 | 1,29% | 1.000,00 |
| 20.10.2025 | 35,15 | 36,25 | 34,05 | 34,95 | -0,85% | 397,00 |
| 17.10.2025 | 35,45 | 35,45 | 35,25 | 35,25 | -0,70% | - |
| 16.10.2025 | 35,20 | 35,85 | 34,15 | 35,50 | 0,57% | 300,00 |
| 15.10.2025 | 35,25 | 35,35 | 35,25 | 35,30 | -0,28% | - |
| 14.10.2025 | 35,50 | 35,50 | 35,30 | 35,40 | -1,26% | - |
| 13.10.2025 | 35,65 | 35,85 | 35,65 | 35,85 | -1,51% | - |
| 10.10.2025 | 35,75 | 36,70 | 35,75 | 36,40 | 1,39% | 200,00 |
| 09.10.2025 | 35,90 | 35,95 | 35,90 | 35,90 | 0,28% | - |
| 08.10.2025 | 35,75 | 35,80 | 35,75 | 35,80 | -0,28% | - |
| 07.10.2025 | 36,00 | 36,05 | 35,75 | 35,90 | -0,55% | 40,00 |
| 06.10.2025 | 35,75 | 36,65 | 35,45 | 36,10 | 0,84% | 124,00 |
| 03.10.2025 | 35,75 | 35,80 | 35,70 | 35,80 | -0,56% | - |
| 02.10.2025 | 35,95 | 36,00 | 35,95 | 36,00 | 0,70% | - |
| 01.10.2025 | 35,70 | 35,75 | 35,70 | 35,75 | 0,00% | - |
| 29.09.2025 | 38,35 | 38,35 | 35,70 | 35,75 | -1,11% | - |
| 26.09.2025 | 36,20 | 36,25 | 36,15 | 36,15 | 1,83% | - |
| 25.09.2025 | 35,15 | 36,10 | 34,50 | 35,50 | 0,14% | 1.080,00 |
| 24.09.2025 | 35,45 | 35,45 | 35,40 | 35,45 | 1,14% | - |
| 23.09.2025 | 35,15 | 35,35 | 34,60 | 35,05 | -0,99% | - |
| 22.09.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -0,42% | - |
| 19.09.2025 | 35,65 | 36,05 | 35,50 | 35,55 | -0,42% | - |
| 18.09.2025 | 35,65 | 35,75 | 35,60 | 35,70 | -1,24% | - |
| 17.09.2025 | 35,85 | 36,25 | 35,85 | 36,15 | 0,28% | - |
| 16.09.2025 | 36,00 | 36,05 | 36,00 | 36,05 | 0,42% | - |
| 15.09.2025 | 35,65 | 35,90 | 35,60 | 35,90 | 0,84% | 15,00 |
| 11.09.2025 | 35,65 | 35,70 | 35,60 | 35,60 | 0,14% | - |
| 10.09.2025 | 36,15 | 36,20 | 35,25 | 35,55 | -0,14% | 1,00 |
| 09.09.2025 | 35,60 | 35,60 | 35,50 | 35,60 | -0,42% | - |
| 08.09.2025 | 35,45 | 36,20 | 35,45 | 35,75 | 0,85% | - |
| 05.09.2025 | 35,85 | 36,15 | 35,35 | 35,45 | -1,12% | - |
| 04.09.2025 | 35,60 | 36,40 | 35,60 | 35,85 | 0,14% | 228,00 |
| 03.09.2025 | 36,90 | 37,05 | 35,35 | 35,80 | -2,19% | 55,00 |
| 02.09.2025 | 36,85 | 37,40 | 35,90 | 36,60 | 0,00% | 542,00 |
| 01.09.2025 | 36,55 | 36,85 | 36,30 | 36,60 | -0,27% | 225,00 |
| 29.08.2025 | 36,85 | 36,95 | 36,30 | 36,70 | -0,54% | 360,00 |
| 28.08.2025 | 36,75 | 38,00 | 36,45 | 36,90 | -0,14% | 110,00 |
| 27.08.2025 | 37,15 | 37,20 | 36,35 | 36,95 | -0,54% | - |
| 26.08.2025 | 36,45 | 37,20 | 36,25 | 37,15 | 0,54% | 100,00 |
| 25.08.2025 | 36,75 | 37,00 | 36,25 | 36,95 | 0,41% | 127,00 |
| 22.08.2025 | 37,15 | 38,50 | 36,70 | 36,80 | -0,81% | 192,00 |
| 21.08.2025 | 37,60 | 37,90 | 36,70 | 37,10 | -1,46% | 135,00 |
| 20.08.2025 | 37,90 | 38,45 | 37,35 | 37,65 | -0,92% | 30,00 |
| 19.08.2025 | 38,45 | 38,90 | 37,65 | 38,00 | -1,30% | 75,00 |
| 18.08.2025 | 38,50 | 38,60 | 37,60 | 38,50 | -0,13% | 919,00 |
| 15.08.2025 | 39,20 | 39,40 | 37,75 | 38,55 | -1,78% | 175,00 |
| 14.08.2025 | 39,30 | 40,05 | 38,80 | 39,25 | -0,38% | 278,00 |
| 13.08.2025 | 39,80 | 40,05 | 38,25 | 39,40 | -1,01% | 141,00 |
| 12.08.2025 | 39,50 | 40,65 | 38,85 | 39,80 | 1,14% | - |
| 11.08.2025 | 38,85 | 40,40 | 37,90 | 39,35 | 1,29% | - |
| 08.08.2025 | 38,40 | 40,50 | 37,90 | 38,85 | 0,78% | - |
| 07.08.2025 | 38,95 | 39,30 | 37,75 | 38,55 | -0,13% | - |
| 06.08.2025 | 38,95 | 40,40 | 38,55 | 38,60 | -0,77% | 350,00 |
| 05.08.2025 | 39,10 | 40,60 | 38,50 | 38,90 | 0,26% | 450,00 |
| 04.08.2025 | 38,10 | 38,95 | 37,55 | 38,80 | 1,70% | 276,00 |
| 01.08.2025 | 39,50 | 40,15 | 37,20 | 38,15 | -3,42% | 332,00 |
| 31.07.2025 | 40,25 | 40,50 | 39,45 | 39,50 | -1,99% | 107,00 |
| 30.07.2025 | 40,40 | 41,25 | 39,65 | 40,30 | 0,75% | 236,00 |
| 29.07.2025 | 41,80 | 41,95 | 40,00 | 40,00 | -4,42% | 230,00 |
| 28.07.2025 | 42,85 | 44,10 | 41,70 | 41,85 | -2,22% | 230,00 |
| 25.07.2025 | 42,00 | 43,30 | 41,65 | 42,80 | 2,03% | 50,00 |
| 24.07.2025 | 41,80 | 42,85 | 41,50 | 41,95 | -0,12% | 220,00 |
| 23.07.2025 | 41,55 | 42,75 | 41,25 | 42,00 | 0,96% | 282,00 |
| 22.07.2025 | 43,85 | 43,90 | 41,15 | 41,60 | -5,02% | 608,00 |
| 21.07.2025 | 43,35 | 44,40 | 43,30 | 43,80 | 0,81% | 40,00 |
| 18.07.2025 | 43,40 | 43,85 | 43,05 | 43,45 | 0,12% | 67,00 |
| 17.07.2025 | 44,10 | 44,20 | 43,30 | 43,40 | -1,59% | 534,00 |
| 16.07.2025 | 45,20 | 45,25 | 43,75 | 44,10 | -2,54% | 286,00 |
| 15.07.2025 | 46,00 | 46,10 | 45,05 | 45,25 | -1,95% | 107,00 |
| 14.07.2025 | 44,70 | 46,15 | 44,20 | 46,15 | 1,76% | 656,00 |
| 11.07.2025 | 45,90 | 45,90 | 0,00 | 45,35 | -1,09% | 285,00 |
| 10.07.2025 | 44,60 | 46,35 | 44,20 | 45,85 | 1,78% | 275,00 |
| 09.07.2025 | 42,05 | 45,05 | 41,90 | 45,05 | 7,78% | 350,00 |
| 08.07.2025 | 40,90 | 42,70 | 40,35 | 41,80 | 2,58% | 722,00 |
| 07.07.2025 | 39,00 | 41,00 | 39,00 | 40,75 | 3,82% | 2.085,00 |
| 04.07.2025 | 40,00 | 41,15 | 38,70 | 39,25 | -0,63% | 80,00 |
| 03.07.2025 | 38,30 | 39,50 | 38,20 | 39,50 | 3,27% | 304,00 |
| 02.07.2025 | 38,05 | 39,05 | 38,00 | 38,25 | 0,39% | 24,00 |
| 01.07.2025 | 38,50 | 38,60 | 37,80 | 38,10 | -0,91% | - |