12,525€
2,66%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 10.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 09.12.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 0,00% | 400,00 |
| 08.12.2025 | 12,95 | 12,95 | 12,75 | 12,75 | -1,16% | 100,00 |
| 05.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.12.2025 | 12,30 | 12,90 | 12,30 | 12,90 | 5,31% | 220,00 |
| 03.12.2025 | 13,20 | 13,20 | 12,25 | 12,25 | -5,41% | 232,00 |
| 02.12.2025 | 13,50 | 13,50 | 12,95 | 12,95 | -4,43% | 85,00 |
| 01.12.2025 | 14,00 | 14,00 | 13,55 | 13,55 | -2,17% | 793,00 |
| 28.11.2025 | 13,50 | 16,35 | 13,50 | 13,85 | 3,75% | 1.674,00 |
| 27.11.2025 | 10,85 | 13,35 | 10,85 | 13,35 | 27,75% | 511,00 |
| 26.11.2025 | 11,70 | 12,25 | 10,45 | 10,45 | -4,57% | 383,00 |
| 25.11.2025 | 11,85 | 11,85 | 10,80 | 10,95 | -12,05% | 235,00 |
| 24.11.2025 | 13,80 | 13,80 | 12,00 | 12,45 | -15,02% | 414,00 |
| 21.11.2025 | 15,85 | 16,15 | 13,00 | 14,65 | -6,09% | 1.485,00 |
| 20.11.2025 | 18,30 | 20,30 | 15,60 | 15,60 | -8,24% | 1.834,00 |
| 19.11.2025 | 34,70 | 34,70 | 15,90 | 17,00 | -51,29% | 15.986,00 |
| 18.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 17.11.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 0,29% | 200,00 |
| 14.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 13.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 12.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | - |
| 11.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,29% | - |
| 10.11.2025 | 34,20 | 34,80 | 34,20 | 34,80 | -0,85% | 200,00 |
| 07.11.2025 | 34,90 | 35,50 | 34,90 | 35,10 | 1,15% | 160,00 |
| 06.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,00% | - |
| 05.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,00% | - |
| 04.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 03.11.2025 | 34,30 | 34,90 | 34,30 | 34,90 | 2,05% | 100,00 |
| 31.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 30.10.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | 65,00 |
| 29.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 28.10.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -3,65% | - |
| 27.10.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | 225,00 |
| 24.10.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,96% | 75,00 |
| 23.10.2025 | 35,40 | 35,70 | 35,40 | 35,70 | 0,28% | 50,00 |
| 22.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,59% | - |
| 21.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,87% | - |
| 20.10.2025 | 34,20 | 34,40 | 33,90 | 34,40 | -1,43% | 400,00 |
| 17.10.2025 | 34,50 | 35,70 | 34,50 | 34,90 | 0,29% | 370,00 |
| 16.10.2025 | 35,30 | 35,30 | 34,80 | 34,80 | -1,97% | 100,00 |
| 15.10.2025 | 35,30 | 35,50 | 35,30 | 35,50 | 1,14% | 8,00 |
| 14.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,13% | - |
| 13.10.2025 | 35,80 | 35,80 | 35,50 | 35,50 | -2,20% | 100,00 |
| 10.10.2025 | 35,40 | 36,30 | 35,40 | 36,30 | -0,27% | 73,00 |
| 09.10.2025 | 35,70 | 36,40 | 35,70 | 36,40 | 1,39% | 100,00 |
| 08.10.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,64% | - |
| 07.10.2025 | 36,10 | 36,50 | 36,10 | 36,50 | 1,96% | 1,00 |
| 06.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | - |
| 03.10.2025 | 35,40 | 36,10 | 35,40 | 36,10 | 0,56% | 400,00 |
| 02.10.2025 | 35,70 | 36,00 | 35,70 | 35,90 | -0,28% | 320,00 |
| 01.10.2025 | 34,90 | 36,00 | 34,90 | 36,00 | 2,27% | 8,00 |
| 30.09.2025 | 35,80 | 35,90 | 35,20 | 35,20 | -3,30% | 390,00 |
| 29.09.2025 | 37,70 | 37,70 | 36,30 | 36,40 | -2,93% | 300,00 |
| 26.09.2025 | 35,90 | 37,50 | 35,70 | 37,50 | 6,53% | 170,00 |
| 25.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
| 24.09.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 23.09.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,85% | - |
| 22.09.2025 | 35,50 | 35,50 | 35,10 | 35,40 | -0,84% | 400,00 |
| 19.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 18.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 3,19% | - |
| 17.09.2025 | 35,90 | 35,90 | 34,50 | 34,50 | -4,17% | 5.090,00 |
| 16.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 15.09.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,82% | 135,00 |
| 12.09.2025 | 35,60 | 36,40 | 34,90 | 36,40 | 2,25% | 45,00 |
| 10.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,14% | 10,00 |
| 09.09.2025 | 35,95 | 35,95 | 35,35 | 35,55 | 0,42% | - |
| 08.09.2025 | 35,25 | 35,60 | 34,80 | 35,40 | -1,12% | 184,00 |
| 05.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 04.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 03.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,98% | - |
| 02.09.2025 | 36,40 | 36,40 | 35,30 | 35,30 | -3,29% | 20,00 |
| 01.09.2025 | 36,10 | 36,50 | 36,10 | 36,50 | 0,27% | 55,00 |
| 29.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,36% | - |
| 28.08.2025 | 36,40 | 36,90 | 36,40 | 36,90 | 0,82% | 100,00 |
| 27.08.2025 | 36,30 | 36,60 | 36,30 | 36,60 | 0,55% | 100,00 |
| 26.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 25.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,89% | - |
| 22.08.2025 | 36,30 | 37,20 | 36,30 | 37,10 | -1,85% | 160,00 |
| 21.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 20.08.2025 | 38,10 | 38,10 | 37,10 | 37,40 | -1,84% | 185,00 |
| 19.08.2025 | 38,50 | 38,50 | 38,10 | 38,10 | 0,53% | 119,00 |
| 18.08.2025 | 37,70 | 38,20 | 37,70 | 37,90 | -2,57% | 2.906,00 |
| 15.08.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 14.08.2025 | 38,70 | 39,00 | 38,70 | 39,00 | 0,78% | 100,00 |
| 13.08.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,51% | - |
| 12.08.2025 | 38,40 | 38,90 | 38,40 | 38,90 | -2,26% | 190,00 |
| 11.08.2025 | 38,90 | 39,80 | 38,90 | 39,80 | 4,74% | 20,00 |
| 08.08.2025 | 38,30 | 38,30 | 37,70 | 38,00 | -2,31% | 800,00 |
| 07.08.2025 | 38,60 | 38,90 | 38,60 | 38,90 | -0,77% | 20,00 |
| 06.08.2025 | 38,00 | 39,20 | 38,00 | 39,20 | -0,51% | 25,00 |
| 05.08.2025 | 38,10 | 39,40 | 38,10 | 39,40 | 3,14% | 50,00 |
| 04.08.2025 | 37,00 | 38,20 | 37,00 | 38,20 | 1,87% | 100,00 |
| 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% | - |