ABO Energy GmbH & Co. KGaA AB9
XETR · Deutschland · Industriedienstleistungen
€2,82+0,08 (+2,92 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,82 | +2,92 % | €2,90 | €2,90 | €2,74 | 2,75K |
| 2026-09-30 | €2,74 | -9,42 % | €3,07 | €3,07 | €2,74 | 13,51K |
| 2026-09-29 | €3,03 | -6,20 % | €3,15 | €3,17 | €3,00 | 8,45K |
| 2026-09-28 | €3,22 | +1,57 % | €3,15 | €3,29 | €3,15 | 430 |
| 2026-09-25 | €3,17 | -1,70 % | €3,23 | €3,30 | €3,16 | 973 |
| 2026-09-24 | €3,23 | +0,94 % | €3,28 | €3,30 | €3,18 | 841 |
| 2026-09-23 | €3,20 | +3,23 % | €3,19 | €3,28 | €3,19 | 2,03K |
| 2026-09-22 | €3,10 | -5,34 % | €3,18 | €3,28 | €3,06 | 10,97K |
| 2026-09-21 | €3,28 | -1,50 % | €3,29 | €3,41 | €3,20 | 9,13K |
| 2026-09-18 | €3,33 | +0,45 % | €3,31 | €3,39 | €3,20 | 38 |
| 2026-09-17 | €3,31 | -2,07 % | €3,43 | €3,49 | €3,26 | 2,82K |
| 2026-09-16 | €3,38 | +0,75 % | €3,26 | €3,49 | €3,26 | 6,25K |
| 2026-09-15 | €3,36 | +1,05 % | €3,44 | €3,49 | €3,27 | 144 |
| 2026-09-14 | €3,32 | 0,00 % | €3,20 | €3,43 | €3,20 | 47 |
| 2026-09-11 | €3,32 | 0,00 % | €3,32 | €3,55 | €3,22 | 83 |
| 2026-09-10 | €3,32 | 0,00 % | €3,32 | €3,43 | €3,32 | 320 |
| 2026-09-09 | €3,32 | -1,19 % | €3,24 | €3,44 | €3,20 | 86 |
| 2026-09-08 | €3,36 | +2,44 % | €3,42 | €3,42 | €3,20 | 2,40K |
| 2026-09-07 | €3,28 | -0,76 % | €3,36 | €3,41 | €3,21 | 793 |
| 2026-09-04 | €3,31 | -3,08 % | €3,25 | €3,36 | €3,24 | 3,78K |
| 2026-09-03 | €3,41 | +1,04 % | €3,47 | €3,47 | €3,35 | 839 |
| 2026-09-02 | €3,38 | +0,75 % | €3,35 | €3,56 | €3,30 | 2,13K |
| 2026-09-01 | €3,35 | -6,94 % | €3,61 | €3,61 | €3,35 | 8,61K |
| 2026-08-31 | €3,60 | +2,56 % | €3,42 | €3,69 | €3,42 | 3,47K |
| 2026-08-28 | €3,51 | +3,24 % | €3,40 | €3,63 | €3,36 | 10,41K |
| 2026-08-27 | €3,40 | +5,59 % | €3,15 | €3,44 | €3,15 | 1,77K |
| 2026-08-26 | €3,22 | -0,16 % | €3,30 | €3,30 | €3,07 | 3,69K |
| 2026-08-25 | €3,22 | -4,30 % | €3,37 | €3,37 | €3,22 | 2,31K |
| 2026-08-24 | €3,37 | +3,53 % | €3,25 | €3,47 | €3,25 | 881 |
| 2026-08-21 | €3,26 | -2,25 % | €3,37 | €3,47 | €3,26 | 89 |
| 2026-08-20 | €3,33 | -0,30 % | €3,32 | €3,37 | €3,29 | 297 |
| 2026-08-19 | €3,34 | -1,33 % | €3,30 | €3,37 | €3,30 | 623 |
| 2026-08-18 | €3,38 | -0,15 % | €3,30 | €3,46 | €3,30 | 16 |
| 2026-08-17 | €3,39 | +6,60 % | €3,18 | €3,47 | €3,18 | 5,46K |
| 2026-08-14 | €3,18 | -7,83 % | €3,33 | €3,37 | €3,18 | 15,33K |
| 2026-08-13 | €3,45 | +4,55 % | €3,57 | €3,57 | €3,39 | 637 |
| 2026-08-12 | €3,30 | -2,22 % | €3,35 | €3,40 | €3,30 | 2,22K |
| 2026-08-11 | €3,38 | -5,20 % | €3,40 | €3,40 | €3,35 | 12,58K |
| 2026-08-10 | €3,56 | +1,14 % | €3,62 | €3,62 | €3,56 | 141 |
| 2026-08-07 | €3,52 | -1,40 % | €3,64 | €3,64 | €3,41 | 365 |
| 2026-08-06 | €3,57 | 0,00 % | €3,50 | €3,63 | €3,50 | 223 |
| 2026-08-05 | €3,57 | +4,23 % | €3,35 | €3,57 | €3,35 | 12,44K |
| 2026-08-04 | €3,42 | -3,52 % | €3,55 | €3,55 | €3,36 | 6,86K |
| 2026-08-03 | €3,55 | -2,47 % | €3,55 | €3,74 | €3,48 | 6,72K |
| 2026-07-31 | €3,64 | +2,82 % | €3,60 | €3,64 | €3,50 | 4,25K |
| 2026-07-30 | €3,54 | +6,79 % | €3,22 | €3,64 | €3,04 | 11,40K |
| 2026-07-29 | €3,32 | +1,53 % | €3,23 | €3,39 | €3,22 | 5,21K |
| 2026-07-28 | €3,27 | -5,91 % | €3,40 | €3,40 | €3,27 | 8,77K |
| 2026-07-27 | €3,47 | -0,14 % | €3,45 | €3,58 | €3,40 | 3,51K |
| 2026-07-24 | €3,47 | +0,58 % | €3,36 | €3,58 | €3,35 | 1,30K |
| 2026-07-23 | €3,45 | +1,17 % | €3,42 | €3,45 | €3,36 | 2,65K |
| 2026-07-22 | €3,41 | -3,12 % | €3,63 | €3,63 | €3,41 | 1,18K |
| 2026-07-21 | €3,53 | -0,28 % | €3,62 | €3,64 | €3,41 | 558 |
| 2026-07-20 | €3,54 | -1,67 % | €3,50 | €3,63 | €3,45 | 3,11K |
| 2026-07-17 | €3,60 | -1,24 % | €3,60 | €3,60 | €3,50 | 452 |
| 2026-07-16 | €3,64 | +4,60 % | €3,64 | €3,70 | €3,60 | 2,05K |
| 2026-07-15 | €3,48 | -4,26 % | €3,68 | €3,68 | €3,48 | 7,30K |
| 2026-07-14 | €3,63 | +1,25 % | €3,68 | €3,68 | €3,59 | 2,25K |
| 2026-07-13 | €3,59 | 0,00 % | €3,64 | €3,67 | €3,51 | 180 |
| 2026-07-10 | €3,59 | +0,98 % | €3,50 | €3,63 | €3,50 | 1,03K |
| 2026-07-09 | €3,56 | -2,34 % | €3,50 | €3,63 | €3,50 | 4,23K |
| 2026-07-08 | €3,64 | +1,96 % | €3,50 | €3,70 | €3,50 | 4,23K |
| 2026-07-07 | €3,57 | +2,29 % | €3,50 | €3,64 | €3,49 | 7,44K |
| 2026-07-06 | €3,49 | -0,85 % | €3,66 | €3,81 | €3,45 | 24,75K |
| 2026-07-03 | €3,52 | -4,35 % | €3,84 | €4,14 | €3,52 | 8,54K |
| 2026-07-02 | €3,68 | +6,51 % | €3,50 | €3,74 | €3,48 | 8,45K |
| 2026-07-01 | €3,45 | -8,36 % | €3,80 | €3,80 | €3,45 | 13,20K |
| 2026-06-30 | €3,77 | -4,80 % | €4,02 | €4,14 | €3,77 | 21,22K |
| 2026-06-29 | €3,96 | +9,54 % | €3,62 | €4,01 | €3,62 | 6,96K |
| 2026-06-26 | €3,62 | -1,63 % | €3,50 | €3,90 | €3,50 | 7,78K |
| 2026-06-25 | €3,67 | +6,52 % | €3,44 | €3,70 | €3,41 | 9,50K |
| 2026-06-24 | €3,45 | -3,63 % | €3,60 | €3,60 | €3,44 | 7,30K |
| 2026-06-23 | €3,58 | +0,28 % | €3,68 | €3,68 | €3,44 | 109 |
| 2026-06-22 | €3,57 | +2,00 % | €3,65 | €3,70 | €3,50 | 8,78K |
| 2026-06-19 | €3,50 | -10,49 % | €3,96 | €3,96 | €3,50 | 4,18K |
| 2026-06-18 | €3,91 | +1,16 % | €3,74 | €4,02 | €3,62 | 8,38K |
| 2026-06-17 | €3,87 | +0,65 % | €3,96 | €4,01 | €3,75 | 5,58K |
| 2026-06-16 | €3,84 | -7,91 % | €4,00 | €4,14 | €3,35 | 12,20K |
| 2026-06-15 | €4,17 | -9,64 % | €4,76 | €4,76 | €4,10 | 14,47K |
| 2026-06-12 | €4,61 | 0,00 % | €4,76 | €4,80 | €4,56 | 3,82K |
| 2026-06-11 | €4,61 | -3,85 % | €4,50 | €4,80 | €4,41 | 5,82K |
| 2026-06-10 | €4,80 | -16,23 % | €5,62 | €5,79 | €4,80 | 7,90K |
| 2026-06-09 | €5,73 | -1,38 % | €5,80 | €5,80 | €5,60 | 406 |
| 2026-06-08 | €5,81 | +1,40 % | €5,95 | €5,95 | €5,70 | 1,17K |
| 2026-06-05 | €5,73 | -2,55 % | €5,88 | €5,97 | €5,73 | 2,18K |
| 2026-06-04 | €5,88 | -0,34 % | €5,65 | €5,95 | €5,47 | 2,74K |
| 2026-06-03 | €5,90 | -0,34 % | €5,78 | €5,93 | €5,71 | 1,03K |
| 2026-06-02 | €5,92 | +1,37 % | €5,96 | €5,96 | €5,78 | 83 |
| 2026-06-01 | €5,84 | +0,34 % | €5,94 | €6,04 | €5,73 | 2,66K |
| 2026-05-29 | €5,82 | -1,19 % | €5,81 | €5,99 | €5,80 | 1,23K |