47,450€
1,82%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 46,60 | 47,55 | 46,50 | 47,45 | 1,82% | - |
| 04.10.2024 | 46,55 | 47,15 | 46,00 | 46,60 | 0,32% | 10,00 |
| 03.10.2024 | 46,30 | 46,80 | 45,85 | 46,45 | -0,32% | - |
| 02.10.2024 | 45,65 | 47,00 | 45,55 | 46,60 | 2,08% | 122,00 |
| 01.10.2024 | 44,15 | 45,70 | 43,45 | 45,65 | 3,40% | - |
| 30.09.2024 | 45,00 | 45,15 | 43,70 | 44,15 | -1,78% | - |
| 27.09.2024 | 46,30 | 47,35 | 44,60 | 44,95 | -2,81% | - |
| 26.09.2024 | 47,30 | 47,95 | 45,75 | 46,25 | -2,32% | - |
| 25.09.2024 | 47,30 | 47,50 | 47,05 | 47,35 | 0,11% | - |
| 24.09.2024 | 46,90 | 47,55 | 46,85 | 47,30 | 1,28% | - |
| 23.09.2024 | 46,75 | 47,00 | 46,65 | 46,70 | 0,00% | 15,00 |
| 20.09.2024 | 46,70 | 46,80 | 46,55 | 46,70 | -0,11% | - |
| 19.09.2024 | 47,10 | 47,35 | 46,65 | 46,75 | -0,85% | - |
| 18.09.2024 | 47,05 | 47,20 | 45,60 | 47,15 | 0,21% | 20,00 |
| 17.09.2024 | 45,85 | 47,15 | 45,75 | 47,05 | 2,62% | - |
| 16.09.2024 | 45,55 | 46,55 | 45,20 | 45,85 | 0,66% | 100,00 |
| 13.09.2024 | 45,25 | 46,10 | 44,85 | 45,55 | 0,89% | 44,00 |
| 12.09.2024 | 45,50 | 46,30 | 44,65 | 45,15 | -0,88% | - |
| 11.09.2024 | 45,20 | 45,60 | 44,50 | 45,55 | 0,77% | 375,00 |
| 10.09.2024 | 46,80 | 46,85 | 45,15 | 45,20 | -3,42% | 109,00 |
| 09.09.2024 | 47,45 | 47,75 | 46,10 | 46,80 | -0,95% | 176,00 |
| 06.09.2024 | 45,55 | 47,50 | 44,30 | 47,25 | 3,62% | - |
| 05.09.2024 | 45,55 | 45,85 | 45,10 | 45,60 | 0,33% | 100,00 |
| 04.09.2024 | 43,30 | 46,00 | 42,65 | 45,45 | 4,48% | 170,00 |
| 03.09.2024 | 47,50 | 47,50 | 42,50 | 43,50 | -8,23% | - |
| 02.09.2024 | 47,45 | 47,55 | 46,30 | 47,40 | -0,11% | 280,00 |
| 30.08.2024 | 46,45 | 47,60 | 46,00 | 47,45 | 2,15% | 285,00 |
| 29.08.2024 | 45,80 | 46,75 | 45,50 | 46,45 | 1,42% | 50,00 |
| 28.08.2024 | 46,10 | 47,30 | 45,55 | 45,80 | -0,65% | 55,00 |
| 27.08.2024 | 46,80 | 47,25 | 46,05 | 46,10 | -1,39% | - |
| 26.08.2024 | 45,35 | 47,15 | 45,25 | 46,75 | 3,09% | - |
| 23.08.2024 | 45,85 | 46,45 | 45,35 | 45,35 | -0,87% | - |
| 22.08.2024 | 45,60 | 46,15 | 45,50 | 45,75 | 0,33% | - |
| 21.08.2024 | 46,55 | 46,70 | 45,45 | 45,60 | -2,04% | - |
| 20.08.2024 | 45,50 | 46,55 | 45,50 | 46,55 | 2,31% | 25,00 |
| 19.08.2024 | 46,25 | 46,30 | 45,45 | 45,50 | -1,73% | 90,00 |
| 16.08.2024 | 46,15 | 46,30 | 45,85 | 46,30 | 0,33% | - |
| 15.08.2024 | 46,35 | 46,45 | 45,80 | 46,15 | -0,43% | 21,00 |
| 14.08.2024 | 47,00 | 47,05 | 46,10 | 46,35 | -1,38% | - |
| 13.08.2024 | 47,05 | 47,45 | 46,45 | 47,00 | -0,11% | 200,00 |
| 12.08.2024 | 48,25 | 48,25 | 46,90 | 47,05 | -2,28% | 108,00 |
| 09.08.2024 | 50,30 | 50,40 | 47,75 | 48,15 | -4,37% | - |
| 08.08.2024 | 49,60 | 50,50 | 49,00 | 50,35 | 1,92% | 250,00 |
| 07.08.2024 | 45,80 | 51,10 | 45,45 | 49,40 | 8,10% | 212,00 |
| 06.08.2024 | 45,15 | 48,55 | 45,15 | 45,70 | 0,99% | 250,00 |
| 05.08.2024 | 49,05 | 49,40 | 42,75 | 45,25 | -8,31% | 339,00 |
| 02.08.2024 | 49,95 | 50,60 | 48,95 | 49,35 | -2,28% | 50,00 |
| 01.08.2024 | 50,35 | 50,50 | 50,10 | 50,50 | 0,20% | - |
| 31.07.2024 | 51,40 | 51,50 | 50,25 | 50,40 | -1,95% | - |
| 30.07.2024 | 51,80 | 51,80 | 50,60 | 51,40 | -0,77% | - |
| 29.07.2024 | 50,20 | 51,90 | 50,20 | 51,80 | 3,19% | - |
| 26.07.2024 | 52,00 | 52,00 | 50,05 | 50,20 | -3,46% | 15,00 |
| 25.07.2024 | 50,60 | 52,00 | 50,50 | 52,00 | 2,56% | - |
| 24.07.2024 | 50,20 | 51,20 | 49,45 | 50,70 | 0,70% | - |
| 23.07.2024 | 53,40 | 53,40 | 49,70 | 50,35 | -5,71% | - |
| 22.07.2024 | 52,10 | 53,40 | 52,10 | 53,40 | 2,50% | - |
| 19.07.2024 | 52,80 | 52,90 | 51,80 | 52,10 | -1,51% | 230,00 |
| 18.07.2024 | 53,20 | 53,30 | 52,80 | 52,90 | -0,56% | 10,00 |
| 17.07.2024 | 53,30 | 53,60 | 52,90 | 53,20 | -0,19% | 25,00 |
| 16.07.2024 | 53,30 | 53,70 | 53,30 | 53,30 | 0,00% | - |
| 15.07.2024 | 54,00 | 54,10 | 53,30 | 53,30 | -1,30% | - |
| 12.07.2024 | 54,20 | 54,50 | 53,70 | 54,00 | -0,37% | 65,00 |
| 11.07.2024 | 53,90 | 54,50 | 53,80 | 54,20 | 0,56% | 500,00 |
| 10.07.2024 | 54,40 | 54,50 | 53,80 | 53,90 | -0,92% | - |
| 09.07.2024 | 54,00 | 54,40 | 53,90 | 54,40 | 0,74% | - |
| 08.07.2024 | 53,80 | 54,30 | 53,50 | 54,00 | 0,37% | 207,00 |
| 05.07.2024 | 53,70 | 54,10 | 53,50 | 53,80 | 0,19% | - |
| 04.07.2024 | 53,70 | 54,30 | 53,50 | 53,70 | 0,00% | - |
| 03.07.2024 | 53,80 | 54,10 | 53,50 | 53,70 | -0,19% | - |
| 02.07.2024 | 53,80 | 54,10 | 53,50 | 53,80 | 0,00% | 184,00 |
| 01.07.2024 | 53,80 | 54,20 | 53,40 | 53,80 | 0,00% | 28,00 |
| 28.06.2024 | 53,70 | 54,20 | 53,50 | 53,80 | 0,00% | 200,00 |
| 27.06.2024 | 53,40 | 54,00 | 53,20 | 53,80 | 0,94% | - |
| 26.06.2024 | 54,10 | 54,30 | 53,20 | 53,30 | -1,48% | 220,00 |
| 25.06.2024 | 53,90 | 54,20 | 53,70 | 54,10 | 0,37% | 50,00 |
| 24.06.2024 | 52,70 | 54,50 | 52,70 | 53,90 | 2,28% | 256,00 |
| 21.06.2024 | 53,20 | 53,30 | 52,20 | 52,70 | -0,94% | - |
| 20.06.2024 | 52,20 | 53,50 | 52,10 | 53,20 | 1,92% | 210,00 |
| 19.06.2024 | 52,10 | 52,20 | 51,50 | 52,20 | 0,19% | 50,00 |
| 18.06.2024 | 52,40 | 52,70 | 51,10 | 52,10 | -0,76% | 17,00 |
| 17.06.2024 | 54,30 | 54,30 | 49,80 | 52,50 | -2,96% | 122,00 |
| 14.06.2024 | 54,90 | 55,00 | 53,40 | 54,10 | -1,46% | - |
| 13.06.2024 | 53,90 | 55,10 | 53,80 | 54,90 | 1,86% | - |
| 12.06.2024 | 55,10 | 55,40 | 53,70 | 53,90 | -2,18% | 50,00 |
| 11.06.2024 | 55,30 | 55,50 | 54,90 | 55,10 | -0,36% | - |
| 10.06.2024 | 55,30 | 55,80 | 55,10 | 55,30 | 0,00% | 207,00 |
| 07.06.2024 | 53,00 | 55,50 | 52,70 | 55,30 | 4,34% | 135,00 |
| 06.06.2024 | 54,40 | 54,40 | 52,80 | 53,00 | -2,57% | 51,00 |
| 05.06.2024 | 54,70 | 55,30 | 53,90 | 54,40 | -0,55% | 310,00 |
| 04.06.2024 | 55,20 | 55,30 | 54,30 | 54,70 | -0,91% | 50,00 |
| 03.06.2024 | 55,10 | 56,80 | 54,80 | 55,20 | 0,18% | - |
| 31.05.2024 | 55,60 | 55,80 | 54,90 | 55,10 | -1,25% | 20,00 |
| 30.05.2024 | 55,70 | 55,80 | 54,70 | 55,80 | 0,18% | - |
| 29.05.2024 | 55,70 | 56,20 | 55,70 | 55,70 | 0,00% | - |
| 28.05.2024 | 55,80 | 56,70 | 55,00 | 55,70 | -0,18% | - |
| 27.05.2024 | 55,70 | 56,10 | 55,50 | 55,80 | 0,18% | 5,00 |
| 24.05.2024 | 56,40 | 57,30 | 55,40 | 55,70 | -1,24% | 145,00 |
| 23.05.2024 | 54,70 | 56,60 | 54,60 | 56,40 | 3,11% | 485,00 |
| 22.05.2024 | 54,60 | 54,70 | 54,30 | 54,70 | 0,18% | 72,00 |
| 21.05.2024 | 54,60 | 54,70 | 54,00 | 54,60 | 0,00% | - |