35,800€
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 35,60 | 35,70 | 35,60 | 35,60 | -0,56% | - |
| 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% | - |
| 30.06.2025 | 37,90 | 38,75 | 37,45 | 38,45 | 1,32% | - |
| 27.06.2025 | 36,80 | 38,00 | 36,05 | 37,95 | 3,41% | - |
| 26.06.2025 | 36,35 | 36,80 | 0,00 | 36,70 | 0,82% | 150,00 |
| 25.06.2025 | 36,00 | 37,35 | 35,95 | 36,40 | 1,11% | - |
| 24.06.2025 | 36,45 | 37,45 | 36,00 | 36,00 | -0,69% | 313,00 |
| 23.06.2025 | 36,70 | 36,80 | 36,00 | 36,25 | -1,49% | 207,00 |
| 20.06.2025 | 36,80 | 37,35 | 36,30 | 36,80 | 0,14% | - |
| 19.06.2025 | 36,20 | 37,20 | 36,10 | 36,75 | 1,10% | 50,00 |
| 18.06.2025 | 36,80 | 37,00 | 36,35 | 36,35 | -1,22% | 1.250,00 |
| 17.06.2025 | 35,60 | 37,90 | 35,50 | 36,80 | 2,94% | - |
| 16.06.2025 | 35,40 | 36,15 | 34,45 | 35,75 | 0,85% | 200,00 |
| 13.06.2025 | 37,20 | 37,25 | 33,10 | 35,45 | -4,70% | 70,00 |
| 12.06.2025 | 37,40 | 37,50 | 37,00 | 37,20 | -0,67% | - |
| 11.06.2025 | 36,50 | 37,45 | 36,50 | 37,45 | 2,04% | 135,00 |
| 10.06.2025 | 37,00 | 37,35 | 36,55 | 36,70 | -0,81% | - |
| 09.06.2025 | 37,40 | 38,00 | 36,70 | 37,00 | -1,07% | 145,00 |
| 06.06.2025 | 37,60 | 38,40 | 37,40 | 37,40 | -0,53% | 45,00 |
| 05.06.2025 | 38,00 | 38,35 | 37,55 | 37,60 | -0,92% | 107,00 |
| 04.06.2025 | 38,35 | 38,50 | 37,45 | 37,95 | -1,04% | 20,00 |
| 03.06.2025 | 37,35 | 39,15 | 37,35 | 38,35 | 2,40% | - |
| 02.06.2025 | 37,85 | 37,95 | 36,95 | 37,45 | -1,19% | - |
| 30.05.2025 | 37,75 | 38,10 | 37,50 | 37,90 | 0,53% | - |
| 29.05.2025 | 37,30 | 38,15 | 37,30 | 37,70 | 1,07% | 100,00 |
| 28.05.2025 | 38,40 | 38,40 | 35,95 | 37,30 | -2,86% | 342,00 |
| 27.05.2025 | 40,00 | 40,10 | 38,35 | 38,40 | -4,24% | 130,00 |
| 26.05.2025 | 37,45 | 40,15 | 36,95 | 40,10 | 8,23% | 180,00 |
| 23.05.2025 | 38,40 | 39,25 | 35,70 | 37,05 | -3,52% | 785,00 |
| 22.05.2025 | 38,60 | 39,20 | 37,75 | 38,40 | -0,26% | - |
| 21.05.2025 | 37,85 | 39,50 | 37,80 | 38,50 | 1,72% | - |
| 20.05.2025 | 37,50 | 39,80 | 37,40 | 37,85 | 0,80% | 760,00 |
| 19.05.2025 | 37,10 | 38,45 | 37,05 | 37,55 | 0,13% | 200,00 |
| 16.05.2025 | 38,20 | 38,80 | 37,50 | 37,50 | -2,60% | 220,00 |
| 15.05.2025 | 38,90 | 39,50 | 37,35 | 38,50 | -1,28% | 120,00 |
| 14.05.2025 | 39,00 | 39,25 | 38,65 | 39,00 | -0,38% | 784,00 |
| 13.05.2025 | 39,75 | 40,30 | 38,75 | 39,15 | -2,49% | 75,00 |
| 12.05.2025 | 39,90 | 40,75 | 38,85 | 40,15 | 0,50% | 150,00 |
| 09.05.2025 | 40,25 | 40,50 | 39,45 | 39,95 | -0,12% | - |
| 08.05.2025 | 40,25 | 41,05 | 39,55 | 40,00 | 0,88% | 100,00 |
| 07.05.2025 | 38,80 | 40,90 | 38,75 | 39,65 | 2,19% | 102,00 |
| 06.05.2025 | 41,20 | 41,45 | 38,40 | 38,80 | -5,37% | 1.076,00 |
| 05.05.2025 | 41,20 | 42,00 | 40,90 | 41,00 | 0,49% | 4,00 |
| 02.05.2025 | 40,85 | 41,55 | 39,95 | 40,80 | 0,99% | 35,00 |
| 30.04.2025 | 41,85 | 42,05 | 40,40 | 40,40 | -3,46% | - |
| 29.04.2025 | 42,20 | 42,80 | 41,15 | 41,85 | -0,48% | 5,00 |
| 28.04.2025 | 42,00 | 42,60 | 41,30 | 42,05 | 0,36% | - |
| 25.04.2025 | 42,10 | 42,30 | 41,25 | 41,90 | 0,00% | 84,00 |
| 24.04.2025 | 42,15 | 42,30 | 41,70 | 41,90 | -0,36% | 143,00 |
| 23.04.2025 | 42,45 | 42,95 | 41,75 | 42,05 | 0,36% | - |
| 22.04.2025 | 41,80 | 43,30 | 41,35 | 41,90 | 0,00% | 154,00 |
| 17.04.2025 | 40,20 | 42,50 | 39,65 | 41,90 | 5,94% | 616,00 |
| 16.04.2025 | 39,85 | 40,20 | 39,50 | 39,55 | -0,75% | 100,00 |
| 15.04.2025 | 38,25 | 40,40 | 38,20 | 39,85 | 3,64% | 5,00 |