6,515€
0,39%
Echtzeit-Aktienkurs ABOUT YOU HOLDING SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU HOLDING SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,50 | 6,55 | 6,48 | 6,49 | 0,00% | 32.415,00 |
| 19.12.2024 | 6,47 | 6,51 | 6,47 | 6,49 | 0,31% | 70.066,00 |
| 18.12.2024 | 6,48 | 6,50 | 6,46 | 6,47 | -0,31% | 55.761,00 |
| 17.12.2024 | 6,47 | 6,49 | 6,47 | 6,49 | 0,31% | 87.908,00 |
| 16.12.2024 | 6,47 | 6,49 | 6,46 | 6,47 | 0,00% | 168.011,00 |
| 13.12.2024 | 6,47 | 6,49 | 6,46 | 6,47 | 0,00% | 324.180,00 |
| 12.12.2024 | 6,46 | 6,49 | 6,46 | 6,47 | 0,31% | 411.385,00 |
| 11.12.2024 | 6,49 | 6,52 | 6,31 | 6,45 | 63,50% | 2.423.588,00 |
| 10.12.2024 | 3,85 | 3,95 | 3,73 | 3,95 | 2,47% | 62.227,00 |
| 09.12.2024 | 3,78 | 3,88 | 3,71 | 3,85 | 1,58% | 82.117,00 |
| 06.12.2024 | 3,65 | 3,79 | 3,65 | 3,79 | 2,43% | 58.323,00 |
| 05.12.2024 | 3,60 | 3,72 | 3,60 | 3,70 | 2,78% | 74.356,00 |
| 04.12.2024 | 3,38 | 3,66 | 3,38 | 3,60 | 6,82% | 98.129,00 |
| 03.12.2024 | 3,43 | 3,47 | 3,34 | 3,37 | -1,32% | 18.344,00 |
| 02.12.2024 | 3,36 | 3,43 | 3,30 | 3,42 | 4,43% | 16.800,00 |
| 29.11.2024 | 3,40 | 3,40 | 3,24 | 3,27 | -3,68% | 14.240,00 |
| 28.11.2024 | 3,48 | 3,48 | 3,31 | 3,40 | -1,16% | 8.297,00 |
| 27.11.2024 | 3,40 | 3,46 | 3,29 | 3,44 | 1,33% | 11.210,00 |
| 26.11.2024 | 3,34 | 3,45 | 3,32 | 3,39 | -1,31% | 11.618,00 |
| 25.11.2024 | 3,23 | 3,44 | 3,23 | 3,44 | 4,25% | 53.066,00 |
| 22.11.2024 | 3,30 | 3,30 | 3,19 | 3,30 | 2,01% | 26.522,00 |
| 21.11.2024 | 3,23 | 3,30 | 3,17 | 3,23 | 0,00% | 42.112,00 |
| 20.11.2024 | 3,24 | 3,28 | 3,04 | 3,23 | 0,78% | 28.764,00 |
| 19.11.2024 | 3,30 | 3,30 | 3,15 | 3,21 | -0,16% | 13.709,00 |
| 18.11.2024 | 3,11 | 3,31 | 3,11 | 3,21 | 0,47% | 33.870,00 |
| 15.11.2024 | 3,10 | 3,20 | 3,09 | 3,20 | 0,00% | 7.037,00 |
| 14.11.2024 | 3,18 | 3,20 | 3,06 | 3,20 | 2,57% | 23.648,00 |
| 13.11.2024 | 3,10 | 3,16 | 3,05 | 3,12 | 0,32% | 15.161,00 |
| 12.11.2024 | 3,18 | 3,18 | 3,05 | 3,11 | -2,51% | 48.544,00 |
| 11.11.2024 | 3,11 | 3,24 | 3,11 | 3,19 | 1,11% | 25.614,00 |
| 08.11.2024 | 3,31 | 3,37 | 3,00 | 3,15 | -4,69% | 62.497,00 |
| 07.11.2024 | 3,20 | 3,39 | 3,20 | 3,31 | 2,32% | 31.558,00 |
| 06.11.2024 | 3,37 | 3,37 | 3,14 | 3,23 | -1,82% | 42.004,00 |
| 05.11.2024 | 3,20 | 3,37 | 3,14 | 3,29 | 2,97% | 39.983,00 |
| 04.11.2024 | 3,12 | 3,24 | 3,09 | 3,20 | -0,31% | 25.888,00 |
| 01.11.2024 | 3,12 | 3,22 | 3,06 | 3,21 | 1,26% | 9.942,00 |
| 31.10.2024 | 3,19 | 3,19 | 3,05 | 3,17 | -0,78% | 12.851,00 |
| 30.10.2024 | 3,19 | 3,20 | 3,10 | 3,19 | 1,11% | 28.667,00 |
| 29.10.2024 | 3,05 | 3,23 | 2,93 | 3,16 | 3,78% | 84.490,00 |
| 28.10.2024 | 3,05 | 3,05 | 2,87 | 3,04 | 5,01% | 29.704,00 |
| 25.10.2024 | 2,86 | 2,95 | 2,84 | 2,90 | 1,05% | 25.873,00 |
| 24.10.2024 | 2,87 | 3,01 | 2,82 | 2,87 | -0,52% | 49.226,00 |
| 23.10.2024 | 2,95 | 2,96 | 2,87 | 2,88 | -1,37% | 51.753,00 |
| 22.10.2024 | 2,98 | 3,03 | 2,91 | 2,92 | -2,18% | 26.473,00 |
| 21.10.2024 | 3,10 | 3,10 | 2,91 | 2,99 | -3,08% | 43.422,00 |
| 18.10.2024 | 3,05 | 3,14 | 3,04 | 3,08 | 1,15% | 14.501,00 |
| 17.10.2024 | 3,09 | 3,15 | 3,05 | 3,05 | -4,25% | 20.460,00 |
| 16.10.2024 | 3,15 | 3,25 | 3,09 | 3,18 | -1,85% | 32.150,00 |
| 15.10.2024 | 3,28 | 3,35 | 3,10 | 3,24 | 1,09% | 47.310,00 |
| 14.10.2024 | 3,49 | 3,50 | 3,13 | 3,21 | -4,47% | 54.381,00 |
| 11.10.2024 | 3,45 | 3,49 | 3,36 | 3,36 | -2,33% | 39.683,00 |
| 10.10.2024 | 3,53 | 3,65 | 3,15 | 3,44 | 3,00% | 201.717,00 |
| 09.10.2024 | 3,24 | 3,34 | 3,22 | 3,34 | 5,04% | 26.202,00 |
| 08.10.2024 | 3,19 | 3,25 | 3,14 | 3,18 | -1,55% | 5.550,00 |
| 07.10.2024 | 3,16 | 3,23 | 3,12 | 3,23 | 2,38% | 15.365,00 |
| 04.10.2024 | 3,19 | 3,25 | 3,10 | 3,15 | -0,79% | 7.855,00 |
| 03.10.2024 | 3,20 | 3,20 | 3,09 | 3,18 | -1,24% | 5.649,00 |
| 02.10.2024 | 3,28 | 3,28 | 3,12 | 3,22 | 1,10% | 5.715,00 |
| 01.10.2024 | 3,30 | 3,31 | 3,18 | 3,18 | -3,49% | 15.169,00 |
| 30.09.2024 | 3,28 | 3,30 | 3,19 | 3,30 | 1,38% | 19.543,00 |
| 27.09.2024 | 3,08 | 3,28 | 3,08 | 3,25 | 2,69% | 70.893,00 |
| 26.09.2024 | 3,07 | 3,17 | 3,07 | 3,17 | 1,12% | 6.216,00 |
| 25.09.2024 | 3,13 | 3,13 | 3,05 | 3,13 | 2,96% | 8.495,00 |
| 24.09.2024 | 2,92 | 3,14 | 2,90 | 3,04 | 4,29% | 20.006,00 |
| 23.09.2024 | 2,98 | 3,04 | 2,92 | 2,92 | -3,95% | 11.263,00 |
| 20.09.2024 | 2,95 | 3,06 | 2,95 | 3,04 | -0,33% | 21.376,00 |
| 19.09.2024 | 2,85 | 3,05 | 2,84 | 3,05 | 5,00% | 41.847,00 |
| 18.09.2024 | 2,81 | 2,90 | 2,76 | 2,90 | 3,39% | 30.003,00 |
| 17.09.2024 | 2,68 | 2,89 | 2,68 | 2,81 | 4,47% | 63.905,00 |
| 16.09.2024 | 2,76 | 2,81 | 2,67 | 2,69 | -4,28% | 34.303,00 |
| 13.09.2024 | 2,73 | 2,81 | 2,69 | 2,81 | 4,47% | 20.866,00 |
| 12.09.2024 | 2,76 | 2,78 | 2,67 | 2,69 | -1,10% | 43.727,00 |
| 11.09.2024 | 2,82 | 2,83 | 2,71 | 2,72 | -0,37% | 13.239,00 |
| 10.09.2024 | 2,83 | 2,83 | 2,72 | 2,73 | -3,88% | 61.569,00 |
| 09.09.2024 | 2,86 | 2,92 | 2,77 | 2,84 | -0,18% | 34.962,00 |
| 06.09.2024 | 3,03 | 3,05 | 2,77 | 2,84 | -3,57% | 36.784,00 |
| 05.09.2024 | 3,01 | 3,05 | 2,93 | 2,95 | -3,76% | 23.417,00 |
| 04.09.2024 | 2,93 | 3,07 | 2,92 | 3,06 | 0,49% | 21.313,00 |
| 03.09.2024 | 3,13 | 3,13 | 2,98 | 3,05 | -2,72% | 31.862,00 |
| 02.09.2024 | 3,11 | 3,18 | 3,05 | 3,13 | 0,81% | 23.399,00 |
| 30.08.2024 | 3,15 | 3,15 | 3,07 | 3,11 | -1,27% | 15.924,00 |
| 29.08.2024 | 3,08 | 3,16 | 3,04 | 3,15 | 2,11% | 13.940,00 |
| 28.08.2024 | 3,03 | 3,16 | 3,03 | 3,08 | 0,33% | 27.250,00 |
| 27.08.2024 | 3,11 | 3,17 | 3,03 | 3,07 | -1,76% | 17.442,00 |
| 26.08.2024 | 3,13 | 3,20 | 3,05 | 3,13 | 0,64% | 28.549,00 |
| 23.08.2024 | 3,29 | 3,29 | 3,11 | 3,11 | -2,66% | 20.508,00 |
| 22.08.2024 | 3,26 | 3,33 | 3,18 | 3,19 | -2,00% | 21.843,00 |
| 21.08.2024 | 3,25 | 3,26 | 3,16 | 3,26 | 0,15% | 9.031,00 |
| 20.08.2024 | 3,31 | 3,31 | 3,16 | 3,25 | 0,93% | 12.111,00 |
| 19.08.2024 | 3,21 | 3,32 | 3,14 | 3,22 | 1,90% | 10.440,00 |
| 16.08.2024 | 3,12 | 3,33 | 3,12 | 3,16 | -1,25% | 13.639,00 |
| 15.08.2024 | 3,21 | 3,25 | 3,12 | 3,20 | 2,89% | 34.136,00 |
| 14.08.2024 | 3,19 | 3,21 | 3,10 | 3,11 | -1,27% | 9.112,00 |
| 13.08.2024 | 3,11 | 3,26 | 3,10 | 3,15 | -1,41% | 23.335,00 |
| 12.08.2024 | 3,18 | 3,25 | 3,06 | 3,20 | 0,63% | 2.912,00 |
| 09.08.2024 | 3,16 | 3,40 | 3,10 | 3,18 | -3,50% | 18.134,00 |
| 08.08.2024 | 3,18 | 3,29 | 3,10 | 3,29 | 3,79% | 4.118,00 |
| 07.08.2024 | 3,31 | 3,42 | 3,02 | 3,17 | -2,76% | 9.768,00 |
| 06.08.2024 | 3,14 | 3,27 | 3,11 | 3,26 | 3,16% | 12.168,00 |
| 05.08.2024 | 3,26 | 3,26 | 3,06 | 3,16 | -5,53% | 66.147,00 |