ABO Energy GmbH & Co. KGaA AB9
XETR · Almanya · Endüstriyel Hizmetler
€2,75+0,00 (+%0,18)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,74 | +%0,18 | €2,90 | €2,90 | €2,74 | 1,94K |
| 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 |