1,345€
3,46%
Echtzeit-Aktienkurs Your Family Entertainment AG
Bid:
Ask:
Aktienkurse zur Your Family Entertainment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 02.07.2025 | 1,35 | 1,35 | 1,30 | 1,34 | 0,00% | - |
| 01.07.2025 | 1,40 | 1,40 | 1,31 | 1,34 | -3,25% | - |
| 30.06.2025 | 1,42 | 1,55 | 1,31 | 1,39 | -1,42% | - |
| 27.06.2025 | 1,42 | 1,42 | 1,37 | 1,41 | 0,00% | - |
| 26.06.2025 | 1,41 | 1,41 | 1,37 | 1,41 | 0,36% | - |
| 25.06.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -0,36% | - |
| 24.06.2025 | 1,42 | 1,42 | 1,37 | 1,41 | 0,36% | - |
| 23.06.2025 | 1,41 | 1,46 | 1,37 | 1,40 | 0,00% | - |
| 20.06.2025 | 1,42 | 1,42 | 1,37 | 1,40 | -0,36% | - |
| 19.06.2025 | 1,41 | 1,46 | 1,37 | 1,41 | 0,36% | - |
| 18.06.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 0,00% | - |
| 17.06.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 0,00% | - |
| 16.06.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 0,00% | - |
| 13.06.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -0,36% | - |
| 12.06.2025 | 1,41 | 1,41 | 1,37 | 1,41 | 0,36% | - |
| 11.06.2025 | 1,41 | 1,46 | 1,37 | 1,40 | -0,36% | - |
| 10.06.2025 | 1,41 | 1,41 | 1,37 | 1,41 | 0,00% | - |
| 09.06.2025 | 1,41 | 1,41 | 1,37 | 1,41 | 0,36% | - |
| 06.06.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 2,19% | - |
| 05.06.2025 | 1,38 | 1,48 | 1,35 | 1,37 | -0,36% | - |
| 04.06.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 03.06.2025 | 1,37 | 1,39 | 1,33 | 1,38 | -0,36% | - |
| 02.06.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 0,00% | - |
| 30.05.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 29.05.2025 | 1,36 | 1,39 | 1,35 | 1,37 | -1,08% | - |
| 28.05.2025 | 1,51 | 1,51 | 1,38 | 1,39 | -7,67% | - |
| 27.05.2025 | 1,56 | 1,56 | 1,43 | 1,50 | -3,23% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 23.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 22.05.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 21.05.2025 | 1,67 | 1,85 | 1,49 | 1,55 | -6,63% | - |
| 20.05.2025 | 1,67 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 16.05.2025 | 1,67 | 1,67 | 1,59 | 1,66 | 0,00% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -2,35% | - |
| 14.05.2025 | 1,28 | 1,75 | 1,28 | 1,70 | 33,86% | - |
| 13.05.2025 | 1,22 | 1,29 | 1,22 | 1,27 | 4,96% | - |
| 12.05.2025 | 1,16 | 1,30 | 1,13 | 1,21 | 5,22% | - |
| 09.05.2025 | 1,18 | 1,18 | 1,12 | 1,15 | -1,71% | - |
| 08.05.2025 | 1,26 | 1,26 | 1,16 | 1,17 | -6,40% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -4,58% | - |
| 06.05.2025 | 1,45 | 1,47 | 1,31 | 1,31 | -9,03% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,39 | 1,44 | -10,00% | - |
| 02.05.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -2,44% | - |
| 30.04.2025 | 1,60 | 1,66 | 1,60 | 1,64 | -4,65% | - |
| 29.04.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 28.04.2025 | 1,73 | 1,83 | 1,71 | 1,72 | 0,00% | - |
| 25.04.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 24.04.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 23.04.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 22.04.2025 | 1,71 | 1,83 | 1,68 | 1,72 | 0,00% | - |
| 17.04.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,58% | - |
| 16.04.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 15.04.2025 | 1,73 | 1,83 | 1,71 | 1,72 | 0,00% | - |
| 14.04.2025 | 1,75 | 1,89 | 1,71 | 1,72 | -1,15% | - |
| 11.04.2025 | 1,98 | 1,98 | 1,72 | 1,74 | -11,45% | - |
| 10.04.2025 | 1,81 | 1,97 | 1,78 | 1,97 | 9,17% | - |
| 09.04.2025 | 1,91 | 1,98 | 1,78 | 1,80 | -6,49% | - |
| 08.04.2025 | 1,99 | 2,00 | 1,93 | 1,93 | 6,94% | - |
| 07.04.2025 | 1,89 | 2,12 | 1,80 | 1,80 | -1,10% | - |
| 04.04.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -3,45% | - |
| 03.04.2025 | 1,90 | 1,90 | 1,75 | 1,89 | 0,00% | - |
| 02.04.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 3,57% | - |
| 01.04.2025 | 1,90 | 1,90 | 1,75 | 1,82 | -3,70% | - |
| 31.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,63 | 1,89 | 0,00% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 26.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 25.03.2025 | 1,90 | 1,90 | 1,63 | 1,89 | 0,00% | - |
| 24.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 21.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 20.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 19.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 18.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 17.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 14.03.2025 | 1,90 | 1,90 | 1,82 | 1,89 | 0,00% | - |
| 13.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 12.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 11.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 10.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 07.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,27% | - |
| 06.03.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -0,79% | - |
| 05.03.2025 | 1,90 | 1,95 | 1,82 | 1,90 | 0,80% | - |
| 04.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,26% | - |
| 03.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,27% | - |
| 28.02.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 27.02.2025 | 1,89 | 1,89 | 1,84 | 1,89 | -0,26% | - |
| 26.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | - |
| 25.02.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,79% | - |
| 24.02.2025 | 1,85 | 1,90 | 1,84 | 1,90 | 3,54% | - |
| 21.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,27% | - |
| 20.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 19.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 18.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 17.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 14.02.2025 | 1,84 | 1,90 | 1,83 | 1,84 | 0,00% | 6,00 |
| 13.02.2025 | 1,84 | 1,84 | 1,77 | 1,84 | 0,00% | - |
| 12.02.2025 | 1,85 | 1,85 | 1,76 | 1,84 | 0,00% | - |
| 11.02.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 0,00% | - |