37,950€
1,20%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 37,95 | 38,35 | 37,00 | 37,95 | 1,20% | - |
| 01.08.2025 | 39,80 | 39,80 | 37,50 | 37,50 | -6,95% | 2.850,00 |
| 31.07.2025 | 40,30 | 40,40 | 40,30 | 40,30 | 1,26% | 53,00 |
| 30.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -5,01% | - |
| 29.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,95% | 50,00 |
| 28.07.2025 | 42,90 | 42,90 | 41,10 | 41,10 | -2,14% | 35,00 |
| 25.07.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 1,20% | 227,00 |
| 24.07.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | - |
| 23.07.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,73% | - |
| 22.07.2025 | 43,30 | 43,30 | 41,20 | 41,20 | -4,63% | 485,00 |
| 21.07.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,23% | 2,00 |
| 18.07.2025 | 43,60 | 43,60 | 43,30 | 43,30 | 0,00% | 125,00 |
| 17.07.2025 | 44,00 | 44,00 | 43,20 | 43,30 | -2,26% | 485,00 |
| 16.07.2025 | 45,00 | 45,00 | 44,00 | 44,30 | 0,45% | 597,00 |
| 15.07.2025 | 45,50 | 45,70 | 44,10 | 44,10 | -4,34% | 217,00 |
| 14.07.2025 | 45,10 | 46,10 | 45,10 | 46,10 | 0,00% | 12,00 |
| 11.07.2025 | 45,30 | 46,10 | 45,30 | 46,10 | 0,00% | 3,00 |
| 10.07.2025 | 44,60 | 46,20 | 44,40 | 46,10 | 3,13% | 773,00 |
| 09.07.2025 | 42,10 | 44,70 | 42,10 | 44,70 | 7,97% | 120,00 |
| 08.07.2025 | 40,60 | 42,20 | 40,60 | 41,40 | -0,96% | 304,00 |
| 07.07.2025 | 39,50 | 41,80 | 39,50 | 41,80 | 5,29% | 197,00 |
| 04.07.2025 | 39,60 | 40,50 | 39,60 | 39,70 | 2,06% | 235,00 |
| 03.07.2025 | 38,00 | 38,90 | 38,00 | 38,90 | 2,91% | 185,00 |
| 02.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | - |
| 01.07.2025 | 39,00 | 39,00 | 38,00 | 38,30 | -0,78% | 590,00 |
| 30.06.2025 | 37,40 | 38,70 | 37,40 | 38,60 | 0,26% | 450,00 |
| 27.06.2025 | 36,50 | 38,50 | 36,50 | 38,50 | 7,54% | 20,00 |
| 26.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 25.06.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -1,09% | 1.500,00 |
| 24.06.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 1,38% | 100,00 |
| 23.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,68% | - |
| 20.06.2025 | 36,40 | 37,30 | 36,40 | 37,30 | 4,19% | 80,00 |
| 19.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,42% | - |
| 17.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,67% | - |
| 16.06.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,71% | - |
| 13.06.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | - |
| 12.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 11.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 10.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 09.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 06.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | - |
| 05.06.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,52% | - |
| 04.06.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 1,87% | - |
| 03.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 02.06.2025 | 38,50 | 38,50 | 38,20 | 38,20 | 2,41% | 16,00 |
| 30.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | - |
| 29.05.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 2,15% | 300,00 |
| 28.05.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -5,82% | 60,00 |
| 27.05.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,54% | - |
| 26.05.2025 | 37,60 | 38,90 | 37,60 | 38,90 | 2,64% | 176,00 |
| 23.05.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,07% | - |
| 22.05.2025 | 38,10 | 38,10 | 37,50 | 37,50 | -2,09% | 30,00 |
| 21.05.2025 | 37,50 | 38,30 | 37,50 | 38,30 | 2,13% | 653,00 |
| 20.05.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -2,34% | - |
| 19.05.2025 | 37,30 | 38,40 | 37,30 | 38,40 | 0,26% | 100,00 |
| 16.05.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
| 15.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,52% | - |
| 14.05.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,28% | - |
| 13.05.2025 | 39,70 | 39,70 | 39,20 | 39,20 | -1,01% | 100,00 |
| 12.05.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -0,75% | 25,00 |
| 09.05.2025 | 39,60 | 39,90 | 39,60 | 39,90 | 1,79% | 25,00 |
| 08.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,35% | - |
| 07.05.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -4,25% | - |
| 06.05.2025 | 40,90 | 40,90 | 40,00 | 40,00 | -0,74% | 572,00 |
| 05.05.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,71% | - |
| 02.05.2025 | 39,90 | 41,00 | 39,90 | 41,00 | -1,68% | 10,00 |
| 30.04.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,48% | - |
| 29.04.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,24% | - |
| 28.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 25.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | - |
| 24.04.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,24% | - |
| 23.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,70% | - |
| 22.04.2025 | 41,70 | 42,70 | 41,10 | 41,10 | -0,72% | 152,00 |
| 17.04.2025 | 39,60 | 41,40 | 39,60 | 41,40 | 4,81% | 260,00 |
| 16.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 4,22% | - |
| 15.04.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 2,16% | - |
| 14.04.2025 | 36,00 | 37,10 | 36,00 | 37,10 | 2,77% | 20,00 |
| 11.04.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,69% | 100,00 |
| 10.04.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 1,14% | - |
| 09.04.2025 | 36,50 | 36,50 | 35,10 | 35,10 | -3,57% | 85,00 |
| 08.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 07.04.2025 | 36,20 | 36,20 | 32,20 | 36,10 | -0,28% | 208,00 |
| 04.04.2025 | 37,30 | 37,30 | 36,20 | 36,20 | -2,43% | 104,00 |
| 03.04.2025 | 37,80 | 37,80 | 37,10 | 37,10 | -4,38% | 54,00 |
| 02.04.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 2,65% | 80,00 |
| 01.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,44% | - |
| 31.03.2025 | 40,00 | 40,00 | 36,90 | 36,90 | -8,21% | 100,00 |
| 28.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | - |
| 27.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -1,22% | - |
| 26.03.2025 | 40,30 | 41,00 | 40,30 | 41,00 | 0,74% | 40,00 |
| 25.03.2025 | 40,10 | 40,70 | 40,10 | 40,70 | -0,73% | 100,00 |
| 24.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | - |
| 21.03.2025 | 40,60 | 40,60 | 40,50 | 40,50 | -0,25% | 90,00 |
| 20.03.2025 | 40,20 | 41,00 | 40,20 | 40,60 | -0,25% | 140,00 |
| 19.03.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,21% | - |
| 18.03.2025 | 41,60 | 41,60 | 41,20 | 41,20 | 1,48% | 50,00 |
| 17.03.2025 | 39,70 | 41,00 | 39,70 | 40,60 | 2,27% | 104,00 |
| 14.03.2025 | 37,90 | 39,70 | 37,90 | 39,70 | 3,66% | 254,00 |
| 13.03.2025 | 36,80 | 38,30 | 36,70 | 38,30 | 5,22% | 130,00 |