ABO Energy

AB9
🏛️ Alemania →
37.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 35.20 35.20 35.20 35.20 0.0M
2024-12-27 34.70 34.70 34.70 34.70 0.0M
2024-12-23 34.70 34.70 34.60 34.70 0.0M
2024-12-20 35.10 35.10 35.10 35.10 0.0M
2024-12-19 36.50 37.00 36.50 37.00 0.0M
2024-12-18 38.70 38.70 38.00 38.00 0.0M
2024-12-17 38.60 38.60 38.60 38.60 0.0M
2024-12-16 38.00 38.00 38.00 38.00 0.0M
2024-12-13 38.60 38.60 38.60 38.60 0.0M
2024-12-12 36.90 36.90 36.90 36.90 0.0M
2024-12-11 37.20 37.80 37.20 37.80 0.0M
2024-12-10 37.30 37.30 37.30 37.30 0.0M
2024-12-09 36.00 38.40 36.00 38.40 0.0M
2024-12-06 34.20 34.20 34.20 34.20 0.0M
2024-12-05 34.20 34.20 34.20 34.20 0.0M
2024-12-04 33.40 34.80 33.40 34.80 0.0M
2024-12-03 35.10 35.10 35.10 35.10 0.0M
2024-12-02 34.20 34.20 34.20 34.20 0.0M
2024-11-29 34.20 34.20 34.20 34.20 0.0M
2024-11-28 34.10 35.20 34.10 35.20 0.0M
2024-11-27 34.50 34.80 34.50 34.80 0.0M
2024-11-26 35.60 35.60 35.60 35.60 0.0M
2024-11-25 36.60 37.00 36.60 37.00 0.0M
2024-11-22 38.00 38.00 38.00 38.00 0.0M
2024-11-21 33.90 38.10 33.90 38.00 0.0M
2024-11-20 35.90 35.90 35.10 35.10 0.0M
2024-11-19 37.40 37.40 37.00 37.00 0.0M
2024-11-18 38.00 38.00 38.00 38.00 0.0M
2024-11-15 38.60 38.60 38.60 38.60 0.0M
2024-11-14 37.20 37.20 37.20 37.20 0.0M
2024-11-13 39.60 39.60 37.80 37.80 0.0M
2024-11-12 39.90 39.90 39.90 39.90 0.0M
2024-11-11 41.00 41.00 41.00 41.00 0.0M
2024-11-08 39.60 39.60 39.60 39.60 0.0M
2024-11-07 39.30 39.60 39.30 39.60 0.0M
2024-11-06 41.80 42.90 40.00 40.00 0.0M
2024-11-05 43.30 43.30 43.30 43.30 0.0M
2024-11-04 43.30 43.30 43.30 43.30 0.0M
2024-11-01 43.30 43.30 43.30 43.30 0.0M
2024-10-31 43.30 43.30 43.30 43.30 0.0M
2024-10-30 43.30 43.30 43.00 43.00 0.0M
2024-10-29 43.40 43.40 43.40 43.40 0.0M
2024-10-28 43.20 43.20 43.20 43.20 0.0M
2024-10-25 43.50 43.50 43.50 43.50 0.0M
2024-10-24 43.50 43.60 43.50 43.60 0.0M
2024-10-23 44.20 44.50 44.20 44.50 0.0M
2024-10-22 45.70 45.70 45.70 45.70 0.0M
2024-10-21 47.00 47.00 47.00 47.00 0.0M
2024-10-18 46.60 46.60 46.60 46.60 0.0M
2024-10-17 45.90 45.90 45.90 45.90 0.0M
2024-10-16 45.90 46.90 45.90 46.90 0.0M
2024-10-15 46.10 46.10 45.70 45.70 0.0M
2024-10-14 47.70 47.70 47.70 47.70 0.0M
2024-10-11 48.70 49.60 48.70 49.60 0.0M
2024-10-10 48.30 48.30 48.30 48.30 0.0M
2024-10-09 47.50 47.50 47.50 47.50 0.0M
2024-10-08 47.20 47.20 47.20 47.20 0.0M
2024-10-07 46.00 46.00 46.00 46.00 0.0M
2024-10-04 46.00 46.00 46.00 46.00 0.0M
2024-10-03 46.00 46.00 46.00 46.00 0.0M
2024-10-02 45.00 45.00 45.00 45.00 0.0M
2024-10-01 42.90 42.90 42.90 42.90 0.0M
2024-09-30 43.50 43.50 43.50 43.50 0.0M
2024-09-27 46.00 46.00 45.00 45.00 0.0M
2024-09-26 46.70 46.70 46.70 46.70 0.0M
2024-09-25 46.60 46.60 46.60 46.60 0.0M
2024-09-24 46.20 46.20 46.20 46.20 0.0M
2024-09-23 46.10 46.10 46.10 46.10 0.0M
2024-09-20 46.00 46.00 46.00 46.00 0.0M
2024-09-19 46.20 46.20 46.20 46.20 0.0M
2024-09-18 46.40 46.40 46.00 46.00 0.0M
2024-09-17 45.20 45.20 45.20 45.20 0.0M
2024-09-16 45.00 45.90 45.00 45.90 0.0M
2024-09-13 44.70 44.70 44.70 44.70 0.0M
2024-09-12 44.80 46.40 44.80 46.40 0.0M
2024-09-11 44.60 44.60 44.60 44.60 0.0M
2024-09-10 46.20 46.20 46.20 46.20 0.0M
2024-09-09 46.60 46.60 46.60 46.60 0.0M
2024-09-06 44.90 44.90 44.80 44.80 0.0M
2024-09-05 44.80 44.80 44.80 44.80 0.0M
2024-09-04 42.80 43.50 42.80 43.50 0.0M
2024-09-03 46.80 46.80 42.80 42.80 0.0M
2024-09-02 46.60 46.60 46.60 46.60 0.0M
2024-08-30 45.70 45.70 45.70 45.70 0.0M
2024-08-29 45.30 45.30 45.30 45.30 0.0M
2024-08-28 46.00 46.00 45.90 45.90 0.0M
2024-08-27 46.40 46.40 46.40 46.40 0.0M
2024-08-26 44.70 44.70 44.70 44.70 0.0M
2024-08-23 45.00 45.00 45.00 45.00 0.0M
2024-08-22 44.90 44.90 44.90 44.90 0.0M
2024-08-21 45.80 45.80 45.80 45.80 0.0M
2024-08-20 44.80 44.80 44.80 44.80 0.0M
2024-08-19 45.60 45.80 45.60 45.80 0.0M
2024-08-16 45.40 45.40 45.40 45.40 0.0M
2024-08-15 45.60 45.60 45.60 45.60 0.0M
2024-08-14 46.30 47.50 46.30 47.50 0.0M
2024-08-13 46.50 46.50 46.50 46.50 0.0M
2024-08-12 49.00 49.00 47.50 47.50 0.0M
2024-08-09 49.50 49.50 49.50 49.50 0.0M
2024-08-08 48.90 48.90 48.90 48.90 0.0M
2024-08-07 45.20 49.70 45.20 49.70 0.0M
2024-08-06 44.20 47.40 44.20 47.40 0.0M
2024-08-05 49.00 49.00 49.00 49.00 0.0M
2024-08-02 49.70 49.70 49.70 49.70 0.0M
2024-08-01 49.70 49.70 49.70 49.70 0.0M
2024-07-31 50.80 50.80 50.80 50.80 0.0M
2024-07-30 51.20 51.20 51.20 51.20 0.0M
2024-07-29 49.40 49.40 49.40 49.40 0.0M
2024-07-26 51.40 51.40 51.40 51.40 0.0M
2024-07-25 49.90 49.90 49.90 49.90 0.0M
2024-07-24 49.70 49.70 49.70 49.70 0.0M
2024-07-23 52.80 52.80 52.80 52.80 0.0M
2024-07-22 51.60 51.60 51.60 51.60 0.0M
2024-07-19 52.40 52.80 52.40 52.80 0.0M
2024-07-18 52.60 52.60 52.60 52.60 0.0M
2024-07-17 52.80 52.80 52.80 52.80 0.0M
2024-07-16 52.80 52.80 52.80 52.80 0.0M
2024-07-15 53.40 54.40 53.40 54.40 0.0M
2024-07-12 53.60 53.80 53.60 53.80 0.0M
2024-07-11 53.00 53.00 53.00 53.00 0.0M
2024-07-10 53.80 53.80 53.80 53.80 0.0M
2024-07-09 53.40 53.40 53.40 53.40 0.0M
2024-07-08 54.40 54.40 54.00 54.00 0.0M
2024-07-05 53.20 53.20 53.20 53.20 0.0M
2024-07-04 53.20 54.40 53.20 54.40 0.0M
2024-07-03 53.40 54.00 53.40 54.00 0.0M
2024-07-02 53.20 53.20 53.20 53.20 0.0M
2024-07-01 54.40 54.40 54.40 54.40 0.0M
2024-06-28 53.20 53.20 53.20 53.20 0.0M
2024-06-27 52.80 54.00 52.80 54.00 0.0M
2024-06-26 53.60 53.60 53.60 53.60 0.0M
2024-06-25 53.40 53.40 53.40 53.40 0.0M
2024-06-24 53.20 54.20 53.20 54.20 0.0M
2024-06-21 52.60 53.00 52.60 53.00 0.0M
2024-06-20 51.60 51.60 51.60 51.60 0.0M
2024-06-19 51.40 51.40 51.40 51.40 0.0M
2024-06-18 51.40 51.40 51.40 51.40 0.0M
2024-06-17 53.00 53.00 51.00 51.00 0.0M
2024-06-14 54.40 54.40 54.40 54.40 0.0M
2024-06-13 53.40 54.60 53.40 54.60 0.0M
2024-06-12 54.60 54.60 54.60 54.60 0.0M
2024-06-11 54.80 54.80 54.80 54.80 0.0M
2024-06-10 54.80 54.80 54.80 54.80 0.0M
2024-06-07 52.60 55.40 52.60 55.40 0.0M
2024-06-06 53.40 53.40 53.40 53.40 0.0M
2024-06-05 54.20 54.20 54.20 54.20 0.0M
2024-06-04 54.60 54.60 54.60 54.60 0.0M
2024-06-03 54.60 55.20 54.60 55.20 0.0M
2024-05-31 55.20 55.20 55.20 55.20 0.0M
2024-05-30 55.20 55.20 55.20 55.20 0.0M
2024-05-29 55.20 56.00 55.20 56.00 0.0M
2024-05-28 54.80 55.20 54.80 55.20 0.0M
2024-05-27 55.00 55.80 55.00 55.80 0.0M
2024-05-24 55.80 56.40 55.80 56.20 0.0M
2024-05-23 54.00 56.40 54.00 56.20 0.0M
2024-05-22 54.00 54.00 54.00 54.00 0.0M
2024-05-21 54.00 55.00 54.00 55.00 0.0M
2024-05-20 54.00 54.00 54.00 54.00 0.0M
2024-05-17 53.00 54.20 53.00 54.20 0.0M
2024-05-16 53.60 54.00 53.60 54.00 0.0M
2024-05-15 53.60 55.20 53.60 55.20 0.0M
2024-05-14 53.60 53.60 53.60 53.60 0.0M
2024-05-13 52.60 53.00 52.60 53.00 0.0M
2024-05-10 51.40 51.40 51.40 51.40 0.0M
2024-05-09 52.60 52.60 52.60 52.60 0.0M
2024-05-08 51.80 51.80 51.80 51.80 0.0M
2024-05-07 52.00 52.00 52.00 52.00 0.0M
2024-05-06 54.40 54.40 54.40 54.40 0.0M
2024-05-03 55.40 55.40 55.20 55.20 0.0M
2024-05-02 54.40 55.00 54.40 55.00 0.0M
2024-04-30 55.20 55.20 55.20 55.20 0.0M
2024-04-29 55.40 56.40 55.40 56.40 0.0M
2024-04-26 55.40 55.40 55.40 55.40 0.0M
2024-04-25 56.00 56.00 56.00 56.00 0.0M
2024-04-24 55.40 55.40 55.40 55.40 0.0M
2024-04-23 56.20 56.20 56.20 56.20 0.0M
2024-04-22 55.60 55.60 55.60 55.60 0.0M
2024-04-19 55.60 55.60 55.60 55.60 0.0M
2024-04-18 55.40 55.40 55.40 55.40 0.0M
2024-04-17 53.80 53.80 53.80 53.80 0.0M
2024-04-16 54.80 54.80 54.60 54.60 0.0M
2024-04-15 53.80 53.80 53.80 53.80 0.0M
2024-04-12 54.40 54.40 54.40 54.40 0.0M
2024-04-11 52.40 52.40 52.40 52.40 0.0M
2024-04-10 54.80 54.80 54.80 54.80 0.0M
2024-04-09 54.60 56.60 54.60 56.60 0.0M
2024-04-08 56.00 56.00 56.00 56.00 0.0M
2024-04-05 56.40 56.40 56.40 56.40 0.0M
2024-04-04 57.80 57.80 57.20 57.60 0.0M
2024-04-03 58.40 58.40 58.40 58.40 0.0M
2024-04-02 57.80 58.20 57.80 58.20 0.0M
2024-03-28 60.80 60.80 57.60 58.20 0.0M
2024-03-27 60.00 60.00 60.00 60.00 0.0M
2024-03-26 58.80 60.80 58.80 60.80 0.0M
2024-03-25 57.60 58.80 57.60 58.60 0.0M
2024-03-22 57.20 58.00 57.20 58.00 0.0M
2024-03-21 54.60 57.20 54.60 57.20 0.0M
2024-03-20 53.40 53.40 53.40 53.40 0.0M
2024-03-19 53.00 53.00 53.00 53.00 0.0M
2024-03-18 54.00 55.00 54.00 55.00 0.0M
2024-03-15 54.20 54.20 54.20 54.20 0.0M
2024-03-14 51.00 53.80 51.00 53.80 0.0M
2024-03-13 52.20 52.20 52.20 52.20 0.0M
2024-03-12 47.70 50.80 47.70 50.80 0.0M
2024-03-11 46.90 48.20 46.90 48.20 0.0M
2024-03-08 47.70 47.70 47.20 47.20 0.0M
2024-03-07 47.00 47.00 47.00 47.00 0.0M
2024-03-06 45.50 45.50 45.50 45.50 0.0M
2024-03-05 48.60 48.60 46.00 46.00 0.0M
2024-03-04 48.30 48.90 48.30 48.90 0.0M
2024-03-01 47.90 47.90 47.90 47.90 0.0M
2024-02-29 48.50 48.50 47.70 47.70 0.0M
2024-02-28 47.80 47.80 47.80 47.80 0.0M
2024-02-27 49.90 49.90 49.90 49.90 0.0M
2024-02-26 50.20 50.20 50.00 50.00 0.0M
2024-02-23 50.20 50.60 50.20 50.60 0.0M
2024-02-22 47.90 49.70 47.90 49.70 0.0M
2024-02-21 47.80 48.00 47.80 48.00 0.0M
2024-02-20 49.80 49.80 49.30 49.30 0.0M
2024-02-19 51.40 52.60 50.40 50.60 0.0M
2024-02-16 51.20 52.80 51.20 52.80 0.0M
2024-02-15 51.40 52.40 51.40 52.40 0.0M
2024-02-14 50.40 51.80 50.40 51.80 0.0M
2024-02-13 53.80 54.00 53.80 54.00 0.0M
2024-02-12 49.50 53.40 49.50 53.40 0.0M
2024-02-09 48.50 48.50 48.50 48.50 0.0M
2024-02-08 47.70 48.90 47.70 48.90 0.0M
2024-02-07 45.30 45.30 45.30 45.30 0.0M
2024-02-06 45.80 45.80 45.80 45.80 0.0M
2024-02-05 43.70 45.90 43.70 45.90 0.0M
2024-02-02 43.30 44.20 43.30 44.20 0.0M
2024-02-01 42.20 42.20 42.20 42.20 0.0M
2024-01-31 42.70 42.70 42.70 42.70 0.0M
2024-01-30 42.10 42.10 42.10 42.10 0.0M
2024-01-29 43.40 43.60 43.40 43.60 0.0M
2024-01-26 43.00 43.00 43.00 43.00 0.0M
2024-01-25 43.10 43.10 43.10 43.10 0.0M
2024-01-24 43.40 43.40 43.40 43.40 0.0M
2024-01-23 43.30 43.30 43.30 43.30 0.0M
2024-01-22 43.20 43.20 43.20 43.20 0.0M
2024-01-19 44.20 44.20 44.20 44.20 0.0M
2024-01-18 44.10 44.10 44.10 44.10 0.0M
2024-01-17 44.90 45.00 44.40 44.40 0.0M
2024-01-16 45.40 45.40 45.40 45.40 0.0M
2024-01-15 44.50 45.80 44.50 45.80 0.0M
2024-01-12 44.40 44.40 44.40 44.40 0.0M
2024-01-11 40.90 40.90 40.90 40.90 0.0M
2024-01-10 40.80 40.80 40.80 40.80 0.0M
2024-01-09 41.90 41.90 41.90 41.90 0.0M
2024-01-08 40.90 42.00 40.90 42.00 0.0M
2024-01-05 40.80 41.90 40.80 41.90 0.0M
2024-01-04 40.80 40.80 40.80 40.80 0.0M
2024-01-03 40.10 40.10 40.10 40.10 0.0M
2024-01-02 42.40 42.40 42.40 42.40 0.0M