Deutsche Märkte geschlossen

ABO Energy GmbH & Co. KGaA (AB9.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,50+0,90 (+2,02%)
Börsenschluss: 05:36PM CEST
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 202445,0045,5044,7045,5045,50656
12. Sept. 202445,0046,3044,6044,6044,602.636
11. Sept. 202445,6045,6044,1045,0045,002.824
10. Sept. 202446,3046,3045,1045,1045,10581
09. Sept. 202447,5047,5045,8046,4046,404.889
06. Sept. 202445,4047,6044,9046,8046,802.916
05. Sept. 202445,7046,0045,0045,5045,50782
04. Sept. 202442,1045,7042,1045,7045,702.927
03. Sept. 202447,0047,2042,8042,8042,808.913
02. Sept. 202446,8047,3046,4047,1047,10774
30. Aug. 202446,5047,2045,7047,2047,20646
29. Aug. 202445,2046,3045,2046,3046,30150
28. Aug. 202446,6047,1045,4045,4045,40877
27. Aug. 202446,8047,1046,5046,5046,50283
26. Aug. 202446,5046,9046,5046,8046,80619
23. Aug. 202446,3046,3045,1045,5045,50786
22. Aug. 202446,1046,3045,5045,5045,501.085
21. Aug. 202446,2046,2045,8045,8045,80253
20. Aug. 202445,5046,3045,5046,2046,20590
19. Aug. 202446,3046,3045,4045,4045,401.040
16. Aug. 202446,2046,3046,0046,2046,20432
15. Aug. 202446,2046,2045,8046,0046,00327
14. Aug. 202446,6046,8046,0046,2046,20370
13. Aug. 202447,4047,4046,6046,6046,601.483
12. Aug. 202447,3048,0047,3048,0048,0046
09. Aug. 202450,0050,0047,6047,6047,601.282
08. Aug. 202449,3050,8049,3050,6050,603.909
07. Aug. 202445,2050,2045,2050,2050,202.538
06. Aug. 202445,2048,6045,2045,2045,204.059
05. Aug. 202449,2049,2043,4045,0045,004.285
02. Aug. 202450,6050,6049,1049,1049,102.308
01. Aug. 202450,6050,8050,2050,8050,80443
31. Juli 202450,6050,8050,2050,4050,40639
30. Juli 202451,2051,2050,4050,4050,40292
29. Juli 202450,4051,8050,4051,8051,80938
26. Juli 202451,8051,8050,6050,6050,60319
25. Juli 202450,2052,0050,2052,0052,00880
24. Juli 202451,0051,2050,2050,4050,40407
23. Juli 202453,8053,8051,0051,0051,001.809
22. Juli 202452,6053,8052,6053,6053,60567
19. Juli 202452,2052,6052,0052,6052,601.353
18. Juli 202453,4053,4052,6053,0053,0015
17. Juli 202453,2053,2053,0053,2053,201.625
16. Juli 202453,2053,6053,0053,4053,40570
15. Juli 202453,8053,8053,0053,2053,204.166
12. Juli 202454,6054,6053,6054,0054,001.739
11. Juli 202453,8054,6053,6054,6054,60795
10. Juli 202454,6054,6053,8054,2054,20322
09. Juli 202454,0054,6054,0054,6054,60848
08. Juli 202454,4054,4054,0054,0054,001.120
05. Juli 202454,2054,2053,8054,0054,001.915
04. Juli 202454,2054,6053,6054,0054,00883
03. Juli 202453,4054,2053,4053,8053,80684
02. Juli 202454,4054,4053,6054,4054,40286
01. Juli 202454,4054,4053,4053,6053,60701
28. Juni 202454,0054,2053,4054,2054,20586
27. Juni 202453,2053,2053,2053,2053,20-
26. Juni 202454,0054,0053,0053,2053,202.796
25. Juni 202454,0054,4053,6054,0054,003.428
24. Juni 202454,0054,4053,2053,8053,809.782
21. Juni 202452,4053,0052,0052,4052,40132
20. Juni 202452,2053,4051,8053,4053,401.048
19. Juni 202452,0052,0051,0051,6051,60725
18. Juni 202451,8052,4051,0052,2052,20487
17. Juni 202454,4054,4049,6051,8051,806.653
14. Juni 202454,6054,6053,0053,8053,80556
13. Juni 202454,2054,6053,6054,4054,402.140
12. Juni 202455,8055,8053,6053,6053,60597
11. Juni 202455,6055,6055,0055,0055,002.054
10. Juni 202455,8055,8055,2055,6055,60878
07. Juni 202453,4055,6052,8055,6055,602.186
06. Juni 202454,8054,8052,6052,6052,601.429
05. Juni 202455,6055,6054,0054,0054,001.680
04. Juni 202455,0055,4054,4055,0055,00128
03. Juni 202456,8056,8054,8055,6055,601.513
31. Mai 202455,4055,4055,4055,4055,40-
30. Mai 202455,8055,8054,8055,6055,60771
29. Mai 202456,2056,2056,0056,0056,00143
28. Mai 202455,8056,8054,8056,0056,005.486
27. Mai 202456,4056,4055,6055,6055,60122
24. Mai 202456,0057,2055,8056,0056,008.064
23. Mai 202456,2056,6055,0056,0056,007.744
22. Mai 202454,2054,6054,0054,6054,60741
21. Mai 202454,8054,8054,0054,4054,40520
20. Mai 202454,8055,2054,6055,0055,00151
17. Mai 202454,4055,0054,2055,0055,00281
16. Mai 202454,2054,8054,0054,2054,203.098
15. Mai 202455,0056,0054,0054,0054,003.213
14. Mai 202454,0054,2054,0054,2054,20642
13. Mai 202453,8055,0053,0054,2054,202.736
10. Mai 202452,6054,0052,6053,8053,80500
09. Mai 202452,6053,4052,0052,0052,00671
08. Mai 202452,0053,4052,0053,4053,40617
07. Mai 202453,0053,0051,8052,4052,401.418
06. Mai 202454,4054,8052,8053,2053,202.295
03. Mai 202456,2056,2055,0055,0055,00266
02. Mai 202455,2056,0055,2056,0056,00121
02. Mai 20240.6 Dividende
30. Apr. 202456,2056,4055,4056,2055,60240
29. Apr. 202456,0056,8055,2055,4054,81365
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...