36,500€
-1,88%
Echtzeit-Aktienkurs ABO ENERGY INH O.N.
Bid:
Ask:
Aktienkurse zur ABO ENERGY INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,30 | 38,75 | 36,25 | 36,60 | -1,61% | 2.499,00 |
| 03.04.2025 | 38,65 | 39,05 | 37,20 | 37,20 | -3,38% | 330,00 |
| 02.04.2025 | 38,45 | 39,40 | 38,30 | 38,50 | 0,39% | 850,00 |
| 01.04.2025 | 38,00 | 39,00 | 37,90 | 38,35 | 0,52% | 410,00 |
| 31.03.2025 | 40,30 | 40,45 | 36,75 | 38,15 | -5,10% | 1.423,00 |
| 28.03.2025 | 40,50 | 41,10 | 39,95 | 40,20 | -0,25% | 550,00 |
| 27.03.2025 | 40,50 | 40,90 | 39,95 | 40,30 | -1,23% | 120,00 |
| 26.03.2025 | 40,85 | 41,20 | 40,25 | 40,80 | -0,37% | 1.405,00 |
| 25.03.2025 | 40,45 | 41,25 | 40,35 | 40,95 | 0,86% | 130,00 |
| 24.03.2025 | 41,35 | 42,25 | 40,50 | 40,60 | -1,69% | 700,00 |
| 21.03.2025 | 40,35 | 41,55 | 40,35 | 41,30 | 1,47% | 562,00 |
| 20.03.2025 | 40,60 | 41,00 | 40,35 | 40,70 | -0,37% | - |
| 19.03.2025 | 40,70 | 43,00 | 40,15 | 40,85 | -0,24% | 559,00 |
| 18.03.2025 | 41,50 | 42,15 | 40,25 | 40,95 | -1,44% | 685,00 |
| 17.03.2025 | 40,35 | 41,70 | 39,40 | 41,55 | 2,21% | 775,00 |
| 14.03.2025 | 38,30 | 40,65 | 35,80 | 40,65 | 5,17% | 2.271,00 |
| 13.03.2025 | 36,85 | 38,80 | 36,00 | 38,65 | 5,03% | 100,00 |
| 12.03.2025 | 36,30 | 37,10 | 36,20 | 36,80 | 1,66% | 350,00 |
| 11.03.2025 | 37,70 | 38,30 | 36,10 | 36,20 | -3,08% | - |
| 10.03.2025 | 37,00 | 38,40 | 36,60 | 37,35 | 0,95% | 468,00 |
| 07.03.2025 | 36,75 | 37,00 | 36,55 | 37,00 | 0,68% | 110,00 |
| 06.03.2025 | 35,80 | 37,60 | 35,30 | 36,75 | 2,51% | 420,00 |
| 05.03.2025 | 35,55 | 35,85 | 35,40 | 35,85 | 0,84% | 1.126,00 |
| 04.03.2025 | 35,85 | 35,95 | 35,35 | 35,55 | -2,07% | 5,00 |
| 03.03.2025 | 35,90 | 36,30 | 35,30 | 36,30 | 1,26% | - |
| 28.02.2025 | 35,65 | 36,10 | 35,55 | 35,85 | -0,55% | 10,00 |
| 27.02.2025 | 35,65 | 36,75 | 35,35 | 36,05 | 0,84% | 300,00 |
| 26.02.2025 | 35,80 | 36,35 | 35,20 | 35,75 | -0,56% | 146,00 |
| 25.02.2025 | 37,75 | 38,00 | 35,50 | 35,95 | -4,01% | 445,00 |
| 24.02.2025 | 36,60 | 38,35 | 36,15 | 37,45 | 3,31% | 130,00 |
| 21.02.2025 | 36,10 | 36,35 | 35,70 | 36,25 | 0,28% | - |
| 20.02.2025 | 36,30 | 36,60 | 35,95 | 36,15 | -0,28% | 31,00 |
| 19.02.2025 | 36,00 | 36,80 | 36,00 | 36,25 | 0,83% | 62,00 |
| 18.02.2025 | 36,80 | 37,00 | 35,90 | 35,95 | -2,31% | - |
| 17.02.2025 | 36,95 | 37,15 | 35,50 | 36,80 | -0,54% | 577,00 |
| 14.02.2025 | 36,10 | 37,05 | 35,80 | 37,00 | 2,35% | 3,00 |
| 13.02.2025 | 36,40 | 36,55 | 35,50 | 36,15 | -0,82% | 174,00 |
| 12.02.2025 | 36,25 | 36,60 | 35,85 | 36,45 | 0,41% | 25,00 |
| 11.02.2025 | 35,80 | 36,40 | 35,60 | 36,30 | 1,26% | - |
| 10.02.2025 | 35,60 | 36,05 | 34,50 | 35,85 | 0,84% | 201,00 |
| 07.02.2025 | 36,50 | 37,45 | 35,45 | 35,55 | -2,74% | 120,00 |
| 06.02.2025 | 36,90 | 37,00 | 36,35 | 36,55 | -1,08% | 348,00 |
| 05.02.2025 | 36,85 | 37,00 | 36,70 | 36,95 | -0,14% | 122,00 |
| 04.02.2025 | 37,40 | 37,85 | 36,65 | 37,00 | -1,20% | 263,00 |
| 03.02.2025 | 37,25 | 38,85 | 36,65 | 37,45 | 0,13% | 540,00 |
| 31.01.2025 | 36,55 | 39,10 | 36,00 | 37,40 | 2,19% | 24,00 |
| 30.01.2025 | 38,75 | 38,80 | 36,35 | 36,60 | -5,91% | 713,00 |
| 29.01.2025 | 38,80 | 39,95 | 38,35 | 38,90 | 0,13% | 76,00 |
| 28.01.2025 | 39,20 | 40,70 | 38,50 | 38,85 | -1,15% | 145,00 |
| 27.01.2025 | 40,70 | 40,75 | 39,30 | 39,30 | -3,44% | - |
| 24.01.2025 | 40,80 | 41,20 | 40,55 | 40,70 | -0,25% | - |
| 23.01.2025 | 40,95 | 41,00 | 40,75 | 40,80 | -0,37% | 50,00 |
| 22.01.2025 | 40,95 | 41,00 | 40,75 | 40,95 | -0,24% | 100,00 |
| 21.01.2025 | 41,10 | 41,80 | 40,60 | 41,05 | -0,12% | 221,00 |
| 20.01.2025 | 40,75 | 41,40 | 40,55 | 41,10 | 1,11% | 121,00 |
| 17.01.2025 | 40,80 | 40,90 | 39,85 | 40,65 | -0,37% | 428,00 |
| 16.01.2025 | 40,95 | 41,30 | 40,35 | 40,80 | -0,85% | 575,00 |
| 15.01.2025 | 41,60 | 41,85 | 40,50 | 41,15 | -1,08% | 103,00 |
| 14.01.2025 | 42,65 | 42,75 | 41,25 | 41,60 | -2,58% | 150,00 |
| 13.01.2025 | 41,20 | 43,45 | 40,75 | 42,70 | 3,77% | 305,00 |
| 10.01.2025 | 40,65 | 41,65 | 40,20 | 41,15 | 1,23% | 669,00 |
| 09.01.2025 | 40,35 | 41,95 | 39,25 | 40,65 | 3,96% | 1.427,00 |
| 08.01.2025 | 38,40 | 39,25 | 38,30 | 39,10 | 1,69% | 13,00 |
| 07.01.2025 | 38,40 | 38,50 | 38,05 | 38,45 | 0,52% | 148,00 |
| 06.01.2025 | 39,15 | 39,25 | 37,85 | 38,25 | -2,05% | 139,00 |
| 03.01.2025 | 38,35 | 39,30 | 38,25 | 39,05 | 1,56% | - |
| 02.01.2025 | 36,10 | 38,80 | 36,05 | 38,45 | 6,66% | 817,00 |
| 30.12.2024 | 35,55 | 36,50 | 35,15 | 36,05 | 1,41% | - |
| 27.12.2024 | 35,30 | 36,95 | 35,20 | 35,55 | 0,71% | - |
| 23.12.2024 | 35,25 | 35,40 | 34,30 | 35,30 | 0,14% | 200,00 |
| 20.12.2024 | 35,15 | 36,80 | 34,75 | 35,25 | -0,28% | 30,00 |
| 19.12.2024 | 37,60 | 37,85 | 35,25 | 35,35 | -5,98% | 255,00 |
| 18.12.2024 | 39,20 | 39,50 | 37,40 | 37,60 | -4,33% | - |
| 17.12.2024 | 39,20 | 39,30 | 38,70 | 39,30 | 0,26% | 50,00 |
| 16.12.2024 | 38,60 | 39,45 | 38,50 | 39,20 | 1,82% | - |
| 13.12.2024 | 39,00 | 39,25 | 38,40 | 38,50 | -1,28% | - |
| 12.12.2024 | 37,05 | 39,00 | 36,95 | 39,00 | 5,26% | 40,00 |
| 11.12.2024 | 37,85 | 37,85 | 36,45 | 37,05 | -2,11% | 70,00 |
| 10.12.2024 | 37,95 | 38,00 | 37,50 | 37,85 | -0,26% | 70,00 |
| 09.12.2024 | 35,30 | 37,95 | 35,30 | 37,95 | 7,51% | 37,00 |
| 06.12.2024 | 34,55 | 35,40 | 33,80 | 35,30 | 2,17% | 215,00 |
| 05.12.2024 | 34,70 | 34,75 | 33,85 | 34,55 | -0,43% | - |
| 04.12.2024 | 34,00 | 35,00 | 33,45 | 34,70 | 2,06% | - |
| 03.12.2024 | 35,70 | 35,70 | 32,75 | 34,00 | -4,76% | 202,00 |
| 02.12.2024 | 34,35 | 35,70 | 34,35 | 35,70 | 3,63% | 65,00 |
| 29.11.2024 | 34,75 | 35,00 | 34,40 | 34,45 | -0,86% | - |
| 28.11.2024 | 34,50 | 35,45 | 34,50 | 34,75 | 0,72% | 30,00 |
| 27.11.2024 | 35,10 | 35,65 | 34,50 | 34,50 | -1,71% | - |
| 26.11.2024 | 36,00 | 36,10 | 34,40 | 35,10 | -2,77% | 558,00 |
| 25.11.2024 | 37,85 | 37,95 | 34,70 | 36,10 | -4,62% | 275,00 |
| 22.11.2024 | 38,30 | 38,65 | 36,90 | 37,85 | -1,17% | 60,00 |
| 21.11.2024 | 34,35 | 38,45 | 34,30 | 38,30 | 11,50% | - |
| 20.11.2024 | 36,60 | 36,70 | 34,15 | 34,35 | -5,89% | 396,00 |
| 19.11.2024 | 38,20 | 38,30 | 36,30 | 36,50 | -3,95% | 77,00 |
| 18.11.2024 | 38,75 | 38,85 | 38,00 | 38,00 | -1,94% | - |
| 15.11.2024 | 39,20 | 39,60 | 38,65 | 38,75 | -1,15% | 30,00 |
| 14.11.2024 | 38,00 | 39,30 | 38,00 | 39,20 | 3,02% | - |
| 13.11.2024 | 39,90 | 40,45 | 38,00 | 38,05 | -4,99% | 255,00 |
| 12.11.2024 | 40,40 | 41,15 | 40,00 | 40,05 | -1,11% | - |
| 11.11.2024 | 41,50 | 41,70 | 40,25 | 40,50 | -2,29% | 40,00 |