46,650€
1,41%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 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 |
| 08.07.2024 | 54,40 | 54,40 | 54,00 | 54,00 | 1,50% | 125,00 |
| 05.07.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -2,21% | - |
| 04.07.2024 | 53,20 | 54,40 | 53,20 | 54,40 | 0,74% | 30,00 |
| 03.07.2024 | 53,40 | 54,00 | 53,40 | 54,00 | 1,50% | 360,00 |
| 02.07.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -2,21% | - |
| 01.07.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 2,26% | 20,00 |
| 28.06.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,48% | - |
| 27.06.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 0,75% | 30,00 |
| 26.06.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | - |
| 25.06.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,48% | - |
| 24.06.2024 | 53,20 | 54,20 | 53,20 | 54,20 | 2,26% | 20,00 |
| 21.06.2024 | 52,60 | 53,00 | 52,60 | 53,00 | 2,71% | 100,00 |
| 20.06.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |
| 19.06.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | 20,00 |
| 18.06.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | - |
| 17.06.2024 | 53,00 | 53,00 | 51,00 | 51,00 | -6,25% | 40,00 |
| 14.06.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 13.06.2024 | 53,40 | 54,60 | 53,40 | 54,60 | 0,00% | 100,00 |
| 12.06.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | 50,00 |
| 11.06.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
| 10.06.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -1,08% | - |
| 07.06.2024 | 52,60 | 55,40 | 52,60 | 55,40 | 3,75% | 100,00 |
| 06.06.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,48% | - |
| 05.06.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 04.06.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,09% | - |
| 03.06.2024 | 54,60 | 55,20 | 54,60 | 55,20 | 0,00% | 20,00 |
| 31.05.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 30.05.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | - |
| 29.05.2024 | 55,20 | 56,00 | 55,20 | 56,00 | 1,45% | 1,00 |
| 28.05.2024 | 54,80 | 55,20 | 54,80 | 55,20 | -1,08% | 117,00 |
| 27.05.2024 | 55,00 | 55,80 | 55,00 | 55,80 | -0,71% | 30,00 |
| 24.05.2024 | 55,80 | 56,40 | 55,80 | 56,20 | 0,00% | 1.257,00 |
| 23.05.2024 | 54,00 | 56,40 | 54,00 | 56,20 | 4,07% | 12.588,00 |
| 22.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 21.05.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,85% | 100,00 |
| 20.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |