11,050€
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,85 | 11,03 | 10,53 | 10,83 | -2,04% | - |
| 08.01.2026 | 11,95 | 11,98 | 10,93 | 11,05 | -9,05% | 2,00 |
| 07.01.2026 | 12,18 | 12,18 | 12,15 | 12,15 | -0,61% | - |
| 06.01.2026 | 12,20 | 12,25 | 12,20 | 12,23 | 0,20% | - |
| 05.01.2026 | 12,20 | 12,25 | 12,20 | 12,20 | 0,62% | - |
| 02.01.2026 | 12,05 | 12,25 | 12,05 | 12,13 | 2,75% | 100,00 |
| 30.12.2025 | 11,88 | 11,90 | 11,78 | 11,80 | -0,21% | - |
| 29.12.2025 | 12,00 | 12,00 | 11,65 | 11,83 | -2,27% | - |
| 23.12.2025 | 12,13 | 12,15 | 12,10 | 12,10 | -2,22% | - |
| 22.12.2025 | 12,28 | 12,38 | 12,28 | 12,38 | 0,41% | - |
| 19.12.2025 | 12,38 | 12,38 | 12,33 | 12,33 | -0,60% | - |
| 18.12.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 1,02% | - |
| 17.12.2025 | 12,33 | 12,45 | 12,20 | 12,28 | -0,41% | 30,00 |
| 16.12.2025 | 12,23 | 12,33 | 12,20 | 12,33 | 0,00% | - |
| 15.12.2025 | 12,38 | 12,38 | 12,33 | 12,33 | -0,40% | - |
| 12.12.2025 | 12,30 | 12,38 | 12,30 | 12,38 | 0,41% | - |
| 11.12.2025 | 12,43 | 12,43 | 12,33 | 12,33 | -1,40% | - |
| 10.12.2025 | 12,48 | 12,50 | 12,48 | 12,50 | -0,79% | - |
| 09.12.2025 | 12,63 | 12,63 | 12,60 | 12,60 | -0,40% | 200,00 |
| 08.12.2025 | 12,98 | 13,13 | 12,55 | 12,65 | -1,94% | 690,00 |
| 05.12.2025 | 13,03 | 13,03 | 12,90 | 12,90 | 2,99% | 246,00 |
| 04.12.2025 | 12,28 | 12,55 | 12,28 | 12,53 | 1,01% | - |
| 03.12.2025 | 13,28 | 13,35 | 12,20 | 12,40 | -10,31% | 580,00 |
| 02.12.2025 | 13,80 | 13,83 | 13,78 | 13,83 | 0,36% | - |
| 01.12.2025 | 13,98 | 14,40 | 13,75 | 13,78 | -0,72% | 1.183,00 |
| 28.11.2025 | 13,45 | 16,88 | 13,35 | 13,88 | 2,59% | 4.803,00 |
| 27.11.2025 | 10,88 | 13,73 | 10,63 | 13,53 | 25,81% | 404,00 |
| 26.11.2025 | 10,83 | 12,38 | 10,20 | 10,75 | -1,15% | 1.570,00 |
| 25.11.2025 | 12,20 | 12,20 | 10,48 | 10,88 | -20,91% | 940,00 |
| 24.11.2025 | 13,78 | 13,83 | 13,75 | 13,75 | 6,59% | - |
| 21.11.2025 | 15,85 | 16,15 | 11,16 | 12,90 | -23,10% | 296,00 |
| 20.11.2025 | 17,10 | 20,80 | 15,70 | 16,78 | -0,30% | 2.360,00 |
| 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 |