40,300€
2,03%
Echtzeit-Aktienkurs ABO ENERGY INH O.N.
Bid:
Ask:
Aktienkurse zur ABO ENERGY INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 40,00 | 41,15 | 38,80 | 40,20 | 1,77% | 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 |
| 14.04.2025 | 36,65 | 40,95 | 36,60 | 38,45 | 4,63% | 250,00 |
| 11.04.2025 | 36,30 | 38,65 | 36,30 | 36,75 | 0,68% | 840,00 |
| 10.04.2025 | 37,80 | 38,90 | 35,30 | 36,50 | -0,41% | 250,00 |
| 09.04.2025 | 37,05 | 39,10 | 34,50 | 36,65 | -2,14% | 300,00 |
| 08.04.2025 | 36,30 | 37,80 | 36,25 | 37,45 | 3,17% | 211,00 |
| 07.04.2025 | 36,50 | 38,90 | 32,60 | 36,30 | -0,82% | 2.108,00 |
| 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 |