6,130€
5,69%
Echtzeit-Aktienkurs ABO Energy GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur ABO Energy GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,92 | 5,92 | 5,92 | 5,92 | 2,07% | - |
| 05.03.2026 | 6,04 | 6,04 | 5,66 | 5,80 | 1,75% | 200,00 |
| 04.03.2026 | 5,70 | 5,70 | 5,70 | 5,70 | -8,06% | - |
| 03.03.2026 | 6,20 | 6,20 | 6,20 | 6,20 | 2,65% | 100,00 |
| 02.03.2026 | 6,22 | 6,28 | 6,04 | 6,04 | -4,13% | 1.169,00 |
| 27.02.2026 | 5,94 | 6,30 | 5,94 | 6,30 | 5,00% | 200,00 |
| 26.02.2026 | 5,64 | 6,00 | 5,64 | 6,00 | 5,26% | 1.000,00 |
| 25.02.2026 | 6,36 | 6,44 | 5,70 | 5,70 | -9,24% | 375,00 |
| 24.02.2026 | 7,24 | 7,24 | 6,28 | 6,28 | 35,05% | 10.618,00 |
| 23.02.2026 | 4,64 | 4,65 | 4,64 | 4,65 | 9,41% | 600,00 |
| 20.02.2026 | 4,25 | 4,25 | 4,25 | 4,25 | -0,70% | - |
| 19.02.2026 | 4,17 | 4,37 | 4,17 | 4,28 | 3,13% | 2.750,00 |
| 18.02.2026 | 4,15 | 4,15 | 4,15 | 4,15 | -3,94% | - |
| 17.02.2026 | 4,35 | 4,35 | 4,29 | 4,32 | -6,09% | 1.228,00 |
| 16.02.2026 | 4,54 | 4,74 | 4,54 | 4,60 | -6,12% | 531,00 |
| 13.02.2026 | 4,90 | 4,90 | 4,90 | 4,90 | -14,34% | - |
| 12.02.2026 | 5,72 | 5,72 | 5,72 | 5,72 | 4,38% | 50,00 |
| 11.02.2026 | 5,58 | 5,58 | 5,48 | 5,48 | -2,84% | 1.238,00 |
| 10.02.2026 | 5,66 | 5,66 | 5,64 | 5,64 | -1,40% | 100,00 |
| 09.02.2026 | 5,86 | 5,86 | 5,62 | 5,72 | -2,72% | 490,00 |
| 06.02.2026 | 5,88 | 5,88 | 5,88 | 5,88 | 3,52% | - |
| 05.02.2026 | 6,12 | 6,12 | 5,68 | 5,68 | -8,39% | 270,00 |
| 04.02.2026 | 6,20 | 6,20 | 6,20 | 6,20 | -5,20% | - |
| 03.02.2026 | 6,64 | 6,70 | 6,34 | 6,54 | -5,49% | 241,00 |
| 02.02.2026 | 6,64 | 6,92 | 6,64 | 6,92 | 4,53% | 170,00 |
| 30.01.2026 | 6,60 | 6,62 | 6,60 | 6,62 | -2,36% | 95,00 |
| 29.01.2026 | 6,68 | 6,78 | 6,68 | 6,78 | -1,17% | 404,00 |
| 28.01.2026 | 6,86 | 6,86 | 6,86 | 6,86 | 3,94% | 500,00 |
| 27.01.2026 | 6,60 | 6,60 | 6,60 | 6,60 | -4,35% | - |
| 26.01.2026 | 6,96 | 6,96 | 6,22 | 6,90 | -1,43% | 871,00 |
| 23.01.2026 | 6,92 | 7,00 | 6,76 | 7,00 | 5,42% | 600,00 |
| 22.01.2026 | 6,64 | 6,64 | 6,64 | 6,64 | 2,79% | 50,00 |
| 21.01.2026 | 6,26 | 6,46 | 6,26 | 6,46 | 0,31% | 50,00 |
| 20.01.2026 | 6,44 | 6,44 | 6,44 | 6,44 | 0,00% | 600,00 |
| 19.01.2026 | 6,98 | 7,10 | 6,44 | 6,44 | -8,00% | 800,00 |
| 16.01.2026 | 6,96 | 7,52 | 6,96 | 7,00 | -4,11% | 1.150,00 |
| 15.01.2026 | 9,76 | 9,76 | 5,68 | 7,30 | -26,11% | 3.775,00 |
| 14.01.2026 | 10,40 | 10,40 | 9,84 | 9,88 | -7,66% | 277,00 |
| 13.01.2026 | 10,95 | 11,05 | 10,30 | 10,70 | -0,93% | 710,00 |
| 12.01.2026 | 11,15 | 11,25 | 10,80 | 10,80 | 0,00% | 1.710,00 |
| 09.01.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | 20,00 |
| 08.01.2026 | 11,90 | 11,90 | 10,50 | 11,00 | -9,47% | 1.087,00 |
| 07.01.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 06.01.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -1,22% | - |
| 05.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 1,23% | 79,00 |
| 02.01.2026 | 12,10 | 12,15 | 12,10 | 12,15 | 2,97% | 120,00 |
| 30.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 29.12.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -4,13% | 408,00 |
| 23.12.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 2,54% | 144,00 |
| 22.12.2025 | 12,30 | 12,30 | 11,80 | 11,80 | -4,84% | 102,00 |
| 19.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 18.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | - |
| 17.12.2025 | 12,35 | 12,35 | 12,30 | 12,30 | -0,81% | 100,00 |
| 16.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 15.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 12.12.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 1,23% | 65,00 |
| 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 |