40,850€
0,37%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 41,10 | 41,10 | 40,70 | 40,85 | 0,37% | - |
| 21.01.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 3,83% | - |
| 20.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | 90,00 |
| 17.01.2025 | 40,50 | 40,50 | 39,70 | 40,20 | -0,99% | 200,00 |
| 16.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 15.01.2025 | 41,30 | 41,30 | 41,00 | 41,00 | -4,43% | 10,00 |
| 14.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 1,18% | 50,00 |
| 13.01.2025 | 40,60 | 43,60 | 40,60 | 42,40 | 1,92% | 106,00 |
| 10.01.2025 | 40,60 | 41,60 | 40,40 | 41,60 | 1,71% | 501,00 |
| 09.01.2025 | 40,40 | 41,10 | 40,40 | 40,90 | 3,54% | 73,00 |
| 08.01.2025 | 38,10 | 39,50 | 38,10 | 39,50 | 2,86% | 50,00 |
| 07.01.2025 | 38,10 | 38,40 | 38,10 | 38,40 | -0,78% | 100,00 |
| 06.01.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 03.01.2025 | 37,90 | 39,00 | 37,90 | 39,00 | 5,69% | 10,00 |
| 02.01.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 4,83% | - |
| 30.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | - |
| 27.12.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,00% | - |
| 23.12.2024 | 34,70 | 34,70 | 34,60 | 34,70 | -1,14% | 247,00 |
| 20.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -5,14% | - |
| 19.12.2024 | 36,50 | 37,00 | 36,50 | 37,00 | -2,63% | 30,00 |
| 18.12.2024 | 38,70 | 38,70 | 38,00 | 38,00 | -1,55% | 50,00 |
| 17.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 16.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 100,00 |
| 13.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 4,61% | - |
| 12.12.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -2,38% | - |
| 11.12.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 1,34% | 103,00 |
| 10.12.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -2,86% | - |
| 09.12.2024 | 36,00 | 38,40 | 36,00 | 38,40 | 12,28% | 230,00 |
| 06.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 05.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 04.12.2024 | 33,40 | 34,80 | 33,40 | 34,80 | -0,85% | 100,00 |
| 03.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 2,63% | - |
| 02.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 28.11.2024 | 34,10 | 35,20 | 34,10 | 35,20 | 1,15% | 39,00 |
| 27.11.2024 | 34,50 | 34,80 | 34,50 | 34,80 | -2,25% | 10,00 |
| 26.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
| 25.11.2024 | 36,60 | 37,00 | 36,60 | 37,00 | -2,63% | 30,00 |
| 22.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 21.11.2024 | 33,90 | 38,10 | 33,90 | 38,00 | 8,26% | 158,00 |
| 20.11.2024 | 35,90 | 35,90 | 35,10 | 35,10 | -5,14% | 100,00 |
| 19.11.2024 | 37,40 | 37,40 | 37,00 | 37,00 | -2,63% | 50,00 |
| 18.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 15.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | - |
| 14.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | 100,00 |
| 13.11.2024 | 39,60 | 39,60 | 37,80 | 37,80 | -5,26% | 10,00 |
| 12.11.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -2,68% | - |
| 11.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 08.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 07.11.2024 | 39,30 | 39,60 | 39,30 | 39,60 | -1,00% | 30,00 |
| 06.11.2024 | 41,80 | 42,90 | 40,00 | 40,00 | -7,62% | 601,00 |
| 05.11.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | 30,00 |
| 04.11.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 01.11.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 31.10.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 30.10.2024 | 43,30 | 43,30 | 43,00 | 43,00 | -0,92% | 50,00 |
| 29.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 28.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | - |
| 25.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 24.10.2024 | 43,50 | 43,60 | 43,50 | 43,60 | -2,02% | 50,00 |
| 23.10.2024 | 44,20 | 44,50 | 44,20 | 44,50 | -2,63% | 102,00 |
| 22.10.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -2,77% | - |
| 21.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 18.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,53% | - |
| 17.10.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -2,13% | - |
| 16.10.2024 | 45,90 | 46,90 | 45,90 | 46,90 | 2,63% | 10,00 |
| 15.10.2024 | 46,10 | 46,10 | 45,70 | 45,70 | -4,19% | 100,00 |
| 14.10.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -3,83% | - |
| 11.10.2024 | 48,70 | 49,60 | 48,70 | 49,60 | 2,69% | 130,00 |
| 10.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,68% | - |
| 09.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,64% | - |
| 08.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 07.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 04.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 03.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 02.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 4,90% | - |
| 01.10.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,38% | - |
| 30.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -3,33% | - |
| 27.09.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -3,64% | 12,00 |
| 26.09.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,21% | - |
| 25.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 24.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,22% | - |
| 23.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 0,22% | - |
| 20.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 19.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 18.09.2024 | 46,40 | 46,40 | 46,00 | 46,00 | 1,77% | 40,00 |
| 17.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,53% | - |
| 16.09.2024 | 45,00 | 45,90 | 45,00 | 45,90 | 2,68% | 100,00 |
| 13.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -3,66% | - |
| 12.09.2024 | 44,80 | 46,40 | 44,80 | 46,40 | 4,04% | 5,00 |
| 11.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 10.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 09.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 06.09.2024 | 44,90 | 44,90 | 44,80 | 44,80 | 0,00% | 8,00 |
| 05.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,99% | - |
| 04.09.2024 | 42,80 | 43,50 | 42,80 | 43,50 | 1,64% | 120,00 |
| 03.09.2024 | 46,80 | 46,80 | 42,80 | 42,80 | -8,15% | 128,00 |
| 02.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,97% | - |
| 30.08.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,88% | - |
| 29.08.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -1,31% | - |