6,625€
0,53%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,62 | 6,66 | 6,59 | 6,59 | -0,45% | 3.971,00 |
| 14.10.2025 | 6,59 | 6,65 | 6,59 | 6,62 | 0,15% | 5.749,00 |
| 13.10.2025 | 6,60 | 6,67 | 6,59 | 6,61 | 0,30% | 3.786,00 |
| 10.10.2025 | 6,57 | 6,66 | 6,57 | 6,59 | -0,60% | 5.324,00 |
| 09.10.2025 | 6,62 | 6,66 | 6,57 | 6,63 | 0,30% | 2.571,00 |
| 08.10.2025 | 6,58 | 6,61 | 6,57 | 6,61 | 0,61% | 4.703,00 |
| 07.10.2025 | 6,57 | 6,63 | 6,56 | 6,57 | 0,00% | 7.698,00 |
| 06.10.2025 | 6,58 | 6,66 | 6,57 | 6,57 | -0,30% | 1.397,00 |
| 03.10.2025 | 6,58 | 6,68 | 6,58 | 6,59 | 0,15% | 1.242,00 |
| 02.10.2025 | 6,60 | 6,71 | 6,55 | 6,58 | -0,15% | 23.650,00 |
| 01.10.2025 | 6,61 | 6,67 | 6,58 | 6,59 | -0,45% | 2.753,00 |
| 30.09.2025 | 6,63 | 6,63 | 6,61 | 6,62 | -0,15% | 7.474,00 |
| 29.09.2025 | 6,63 | 6,70 | 6,62 | 6,63 | -0,15% | 795,00 |
| 26.09.2025 | 6,64 | 6,71 | 6,64 | 6,64 | -0,90% | 568,00 |
| 25.09.2025 | 6,63 | 6,70 | 6,63 | 6,70 | 1,06% | 3.297,00 |
| 24.09.2025 | 6,66 | 6,66 | 6,63 | 6,63 | 0,00% | 550,00 |
| 23.09.2025 | 6,66 | 6,70 | 6,63 | 6,63 | -0,60% | 870,00 |
| 22.09.2025 | 6,65 | 6,68 | 6,65 | 6,67 | 0,30% | 3.706,00 |
| 19.09.2025 | 6,64 | 6,72 | 6,64 | 6,65 | -0,30% | 319,00 |
| 18.09.2025 | 6,67 | 6,74 | 6,66 | 6,67 | 0,00% | 4.330,00 |
| 17.09.2025 | 6,67 | 6,74 | 6,67 | 6,67 | -0,15% | 791,00 |
| 16.09.2025 | 6,74 | 6,74 | 6,66 | 6,68 | 0,15% | 3.232,00 |
| 15.09.2025 | 6,67 | 6,74 | 6,67 | 6,67 | 0,15% | 1.238,00 |
| 12.09.2025 | 6,67 | 6,70 | 6,66 | 6,66 | -0,89% | 1.993,00 |
| 05.09.2025 | 6,70 | 6,72 | 6,70 | 6,72 | 0,60% | 803,00 |
| 04.09.2025 | 6,66 | 6,72 | 6,66 | 6,68 | 0,30% | 2.146,00 |
| 03.09.2025 | 6,71 | 6,71 | 6,66 | 6,66 | -0,45% | 2.191,00 |
| 02.09.2025 | 6,70 | 6,71 | 6,69 | 6,69 | -0,15% | 5.662,00 |
| 01.09.2025 | 6,71 | 6,75 | 6,67 | 6,70 | -0,15% | 13.785,00 |
| 29.08.2025 | 6,69 | 6,74 | 6,69 | 6,71 | 0,45% | 569,00 |
| 28.08.2025 | 6,69 | 6,74 | 6,68 | 6,68 | -0,30% | 812,00 |
| 27.08.2025 | 6,69 | 6,72 | 6,69 | 6,70 | -0,74% | 668,00 |
| 26.08.2025 | 6,71 | 6,75 | 6,68 | 6,75 | 0,60% | 283,00 |
| 25.08.2025 | 6,70 | 6,76 | 6,70 | 6,71 | 0,00% | 1.983,00 |
| 22.08.2025 | 6,71 | 6,74 | 6,71 | 6,71 | 0,15% | 459,00 |
| 21.08.2025 | 6,72 | 6,72 | 6,70 | 6,70 | -0,15% | 3.469,00 |
| 20.08.2025 | 6,70 | 6,71 | 6,70 | 6,71 | 0,15% | 523,00 |
| 19.08.2025 | 6,69 | 6,71 | 6,69 | 6,70 | 0,00% | 7.882,00 |
| 18.08.2025 | 6,69 | 6,74 | 6,69 | 6,70 | -0,15% | 2.359,00 |
| 15.08.2025 | 6,72 | 6,72 | 6,69 | 6,71 | 0,30% | 856,00 |
| 14.08.2025 | 6,70 | 6,72 | 6,69 | 6,69 | 0,00% | 3.853,00 |
| 13.08.2025 | 6,67 | 6,71 | 6,67 | 6,69 | -0,15% | 2.451,00 |
| 12.08.2025 | 6,70 | 6,72 | 6,68 | 6,70 | 0,15% | 8.492,00 |
| 11.08.2025 | 6,68 | 6,73 | 6,68 | 6,69 | -0,45% | 544,00 |
| 08.08.2025 | 6,76 | 6,79 | 6,70 | 6,72 | 0,45% | 949,00 |
| 07.08.2025 | 6,72 | 6,76 | 6,69 | 6,69 | 0,30% | 1.373,00 |
| 06.08.2025 | 6,71 | 6,71 | 6,67 | 6,67 | -0,74% | 152,00 |
| 05.08.2025 | 6,69 | 6,75 | 6,69 | 6,72 | 0,15% | 636,00 |
| 04.08.2025 | 6,78 | 6,78 | 6,71 | 6,71 | 0,30% | 444,00 |
| 01.08.2025 | 6,78 | 6,78 | 6,69 | 6,69 | 0,00% | 928,00 |
| 31.07.2025 | 6,79 | 6,79 | 6,69 | 6,69 | 0,00% | 3.645,00 |
| 30.07.2025 | 6,74 | 6,79 | 6,69 | 6,69 | 0,15% | 4.436,00 |
| 29.07.2025 | 6,70 | 6,74 | 6,68 | 6,68 | -0,45% | 45.992,00 |
| 28.07.2025 | 6,72 | 6,73 | 6,71 | 6,71 | -0,45% | 988,00 |
| 25.07.2025 | 6,68 | 6,76 | 6,68 | 6,74 | 0,75% | 2.522,00 |
| 24.07.2025 | 6,72 | 6,74 | 6,69 | 6,69 | -0,45% | 545,00 |
| 23.07.2025 | 6,72 | 6,79 | 6,70 | 6,72 | -0,44% | 1.376,00 |
| 22.07.2025 | 6,73 | 6,75 | 6,72 | 6,75 | 0,45% | 2.720,00 |
| 21.07.2025 | 6,71 | 6,74 | 6,66 | 6,72 | 0,15% | 1.477,00 |
| 18.07.2025 | 6,70 | 6,79 | 6,70 | 6,71 | -0,15% | 458,00 |
| 17.07.2025 | 6,76 | 6,79 | 6,71 | 6,72 | -0,30% | 183,00 |
| 16.07.2025 | 6,67 | 6,79 | 6,66 | 6,74 | -0,44% | 1.501,00 |
| 15.07.2025 | 6,69 | 6,77 | 6,69 | 6,77 | 1,35% | 188,00 |
| 14.07.2025 | 6,66 | 6,76 | 6,66 | 6,68 | -0,89% | 3.088,00 |
| 11.07.2025 | 6,64 | 6,75 | 6,64 | 6,74 | 1,35% | 1.246,00 |
| 10.07.2025 | 6,72 | 6,75 | 6,65 | 6,65 | -0,89% | 3.693,00 |
| 09.07.2025 | 6,75 | 6,77 | 6,71 | 6,71 | 0,00% | 1.268,00 |
| 08.07.2025 | 6,69 | 6,79 | 6,69 | 6,71 | 0,60% | 1.349,00 |
| 07.07.2025 | 6,64 | 6,85 | 6,63 | 6,67 | 0,00% | 4.761,00 |
| 04.07.2025 | 6,72 | 6,75 | 6,67 | 6,67 | -0,74% | 11.558,00 |
| 03.07.2025 | 6,72 | 6,79 | 6,72 | 6,72 | 0,00% | 2.109,00 |
| 02.07.2025 | 6,81 | 6,84 | 6,72 | 6,72 | -1,03% | 2.784,00 |
| 01.07.2025 | 6,77 | 6,80 | 6,71 | 6,79 | 1,19% | 8.638,00 |
| 30.06.2025 | 6,71 | 6,78 | 6,71 | 6,71 | 0,00% | 860,00 |
| 27.06.2025 | 6,77 | 6,79 | 6,71 | 6,71 | 0,00% | 2.029,00 |
| 26.06.2025 | 6,71 | 6,79 | 6,71 | 6,71 | -0,30% | 345,00 |
| 25.06.2025 | 6,72 | 6,83 | 6,72 | 6,73 | 0,00% | 499,00 |
| 24.06.2025 | 6,83 | 6,83 | 6,71 | 6,73 | 0,30% | 48,00 |
| 23.06.2025 | 6,73 | 6,80 | 6,70 | 6,71 | 0,00% | 1.554,00 |
| 20.06.2025 | 6,71 | 6,75 | 6,71 | 6,71 | 0,00% | 902,00 |
| 19.06.2025 | 6,73 | 6,79 | 6,71 | 6,71 | 0,00% | 190,00 |
| 18.06.2025 | 6,71 | 6,79 | 6,71 | 6,71 | -0,15% | 2.238,00 |
| 17.06.2025 | 6,81 | 6,81 | 6,72 | 6,72 | -0,74% | 2.683,00 |
| 16.06.2025 | 6,68 | 6,86 | 6,68 | 6,77 | -0,15% | 230,00 |
| 13.06.2025 | 6,72 | 6,85 | 6,69 | 6,78 | 1,04% | 3.600,00 |
| 12.06.2025 | 6,71 | 6,83 | 6,71 | 6,71 | 0,00% | 468,00 |
| 11.06.2025 | 6,71 | 6,82 | 6,71 | 6,71 | -0,30% | 878,00 |
| 10.06.2025 | 6,71 | 6,74 | 6,71 | 6,73 | -0,15% | 77,00 |
| 09.06.2025 | 6,71 | 6,85 | 6,71 | 6,74 | 0,45% | 2.456,00 |
| 06.06.2025 | 6,75 | 6,82 | 6,71 | 6,71 | 0,00% | 413,00 |
| 05.06.2025 | 6,79 | 6,86 | 6,71 | 6,71 | -1,18% | 1.088,00 |
| 04.06.2025 | 6,91 | 6,94 | 6,78 | 6,79 | -0,44% | 1.104,00 |
| 03.06.2025 | 6,77 | 6,83 | 6,73 | 6,82 | -0,15% | 452,00 |
| 02.06.2025 | 6,72 | 6,91 | 6,72 | 6,83 | 1,79% | 529,00 |
| 30.05.2025 | 6,87 | 6,97 | 6,71 | 6,71 | -1,90% | 5.465,00 |
| 29.05.2025 | 6,88 | 6,98 | 6,78 | 6,84 | 0,00% | 434,00 |
| 28.05.2025 | 6,84 | 6,93 | 6,80 | 6,84 | 1,03% | 1.107,00 |
| 27.05.2025 | 6,81 | 6,92 | 6,77 | 6,77 | 0,00% | 411,00 |
| 26.05.2025 | 6,82 | 6,90 | 6,77 | 6,77 | -1,17% | 1.559,00 |
| 23.05.2025 | 6,76 | 6,87 | 6,76 | 6,85 | 1,48% | 4.232,00 |