35,500€
-6,58%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 36,95 | 37,00 | 35,45 | 35,45 | -6,71% | - |
| 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% | - |
| 28.08.2024 | 46,00 | 46,00 | 45,90 | 45,90 | -1,08% | 200,00 |
| 27.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 3,80% | - |
| 26.08.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,67% | - |
| 23.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,22% | - |
| 22.08.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,97% | - |
| 21.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 20.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 19.08.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | 100,00 |
| 16.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 15.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -4,00% | - |
| 14.08.2024 | 46,30 | 47,50 | 46,30 | 47,50 | 2,15% | 10,00 |
| 13.08.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -2,11% | - |
| 12.08.2024 | 49,00 | 49,00 | 47,50 | 47,50 | -4,04% | 60,00 |
| 09.08.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 1,23% | - |
| 08.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -1,61% | - |
| 07.08.2024 | 45,20 | 49,70 | 45,20 | 49,70 | 4,85% | 100,00 |
| 06.08.2024 | 44,20 | 47,40 | 44,20 | 47,40 | -3,27% | 10,00 |
| 05.08.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,41% | - |
| 02.08.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,00% | - |
| 01.08.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -2,17% | - |
| 31.07.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 30.07.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 3,64% | - |
| 29.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -3,89% | - |
| 26.07.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 3,01% | - |
| 25.07.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 24.07.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -5,87% | - |
| 23.07.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 2,33% | - |
| 22.07.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -2,27% | - |
| 19.07.2024 | 52,40 | 52,80 | 52,40 | 52,80 | 0,38% | 4,00 |
| 18.07.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 17.07.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 16.07.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -2,94% | - |
| 15.07.2024 | 53,40 | 54,40 | 53,40 | 54,40 | 1,12% | 21,00 |
| 12.07.2024 | 53,60 | 53,80 | 53,60 | 53,80 | 1,51% | 5,00 |
| 11.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,49% | - |
| 10.07.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 09.07.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | 200,00 |