6,730€
0,30%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,72 | 6,75 | 6,71 | 6,71 | 0,00% | 5,00 |
| 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 |
| 22.05.2025 | 6,75 | 6,79 | 6,75 | 6,75 | 0,30% | 5.443,00 |
| 21.05.2025 | 6,74 | 6,76 | 6,73 | 6,73 | 0,00% | 258,00 |
| 20.05.2025 | 6,77 | 6,80 | 6,73 | 6,73 | -0,74% | 404,00 |
| 19.05.2025 | 6,73 | 6,79 | 6,73 | 6,78 | 0,44% | 2.569,00 |
| 16.05.2025 | 6,76 | 6,79 | 6,74 | 6,75 | -0,59% | 6.900,00 |
| 15.05.2025 | 6,72 | 6,79 | 6,72 | 6,79 | 0,15% | 586,00 |
| 14.05.2025 | 6,78 | 6,78 | 6,73 | 6,78 | 0,44% | 5.364,00 |
| 13.05.2025 | 6,72 | 6,79 | 6,72 | 6,75 | 0,45% | 2.781,00 |
| 12.05.2025 | 6,78 | 6,79 | 6,72 | 6,72 | -0,30% | 4.858,00 |
| 09.05.2025 | 6,78 | 6,78 | 6,69 | 6,74 | 0,45% | 412,00 |
| 08.05.2025 | 6,71 | 6,73 | 6,71 | 6,71 | -0,89% | 1.271,00 |
| 07.05.2025 | 6,71 | 6,77 | 6,71 | 6,77 | 0,15% | 3.201,00 |
| 06.05.2025 | 6,71 | 6,78 | 6,71 | 6,76 | 0,75% | 1.200,00 |
| 05.05.2025 | 6,71 | 6,75 | 6,70 | 6,71 | 0,00% | 1.415,00 |
| 02.05.2025 | 6,71 | 6,78 | 6,71 | 6,71 | 0,00% | 1.666,00 |
| 30.04.2025 | 6,71 | 6,74 | 6,71 | 6,71 | 0,15% | 2.248,00 |
| 29.04.2025 | 6,72 | 6,75 | 6,70 | 6,70 | -0,15% | 3.697,00 |
| 28.04.2025 | 6,71 | 6,77 | 6,71 | 6,71 | -0,74% | 1.346,00 |
| 25.04.2025 | 6,78 | 6,89 | 6,71 | 6,76 | 1,05% | 672,00 |
| 24.04.2025 | 6,73 | 6,73 | 6,69 | 6,69 | -1,33% | 383,00 |
| 23.04.2025 | 6,69 | 6,87 | 6,69 | 6,78 | 1,35% | 783,00 |
| 22.04.2025 | 6,71 | 6,84 | 6,69 | 6,69 | -2,62% | 2.842,00 |
| 17.04.2025 | 6,78 | 6,87 | 6,72 | 6,87 | 2,84% | 852,00 |
| 16.04.2025 | 6,70 | 6,82 | 6,68 | 6,68 | -0,45% | 3.880,00 |
| 15.04.2025 | 6,65 | 6,80 | 6,65 | 6,71 | 0,90% | 822,00 |
| 14.04.2025 | 6,74 | 6,81 | 6,65 | 6,65 | -0,89% | 3.535,00 |
| 11.04.2025 | 6,70 | 6,79 | 6,70 | 6,71 | 0,30% | 2.192,00 |
| 10.04.2025 | 6,72 | 6,97 | 6,68 | 6,69 | -3,32% | 1.443,00 |
| 09.04.2025 | 6,54 | 6,99 | 6,51 | 6,92 | 6,13% | 13.378,00 |
| 08.04.2025 | 6,66 | 6,73 | 6,52 | 6,52 | -1,95% | 3.591,00 |
| 07.04.2025 | 6,63 | 6,74 | 6,61 | 6,65 | -0,15% | 10.470,00 |
| 04.04.2025 | 6,67 | 6,74 | 6,65 | 6,66 | -0,45% | 7.066,00 |
| 03.04.2025 | 6,61 | 6,71 | 6,61 | 6,69 | 0,30% | 3.626,00 |
| 02.04.2025 | 6,62 | 6,71 | 6,62 | 6,67 | 0,76% | 2.674,00 |
| 01.04.2025 | 6,59 | 6,78 | 6,59 | 6,62 | -1,49% | 2.837,00 |
| 31.03.2025 | 6,59 | 6,80 | 6,59 | 6,72 | 0,75% | 6.031,00 |
| 28.03.2025 | 6,71 | 6,83 | 6,67 | 6,67 | 0,15% | 560,00 |
| 27.03.2025 | 6,61 | 6,70 | 6,61 | 6,66 | 0,00% | 1.080,00 |
| 26.03.2025 | 6,67 | 6,80 | 6,64 | 6,66 | -0,15% | 1.150,00 |
| 25.03.2025 | 6,67 | 6,79 | 6,67 | 6,67 | 0,00% | 3.285,00 |
| 24.03.2025 | 6,68 | 6,81 | 6,67 | 6,67 | -0,60% | 1.738,00 |
| 21.03.2025 | 6,80 | 6,80 | 6,70 | 6,71 | -1,32% | 4.073,00 |
| 20.03.2025 | 6,74 | 6,99 | 6,66 | 6,80 | 2,10% | 3.170,00 |
| 19.03.2025 | 6,67 | 6,75 | 6,66 | 6,66 | -0,30% | 4.136,00 |
| 18.03.2025 | 6,84 | 6,84 | 6,67 | 6,68 | -1,04% | 3.288,00 |
| 17.03.2025 | 6,65 | 6,84 | 6,65 | 6,75 | 1,05% | 6.769,00 |
| 14.03.2025 | 6,74 | 6,82 | 6,68 | 6,68 | -0,74% | 3.431,00 |
| 13.03.2025 | 6,68 | 6,85 | 6,68 | 6,73 | 0,75% | 10.381,00 |
| 12.03.2025 | 6,69 | 6,76 | 6,67 | 6,68 | 0,00% | 5.225,00 |
| 11.03.2025 | 6,67 | 6,77 | 6,65 | 6,68 | 0,60% | 6.097,00 |
| 10.03.2025 | 6,65 | 6,70 | 6,63 | 6,64 | 0,00% | 17.655,00 |
| 07.03.2025 | 6,63 | 6,77 | 6,63 | 6,64 | 0,15% | 24.604,00 |
| 06.03.2025 | 6,64 | 6,74 | 6,63 | 6,63 | -0,15% | 15.013,00 |
| 05.03.2025 | 6,64 | 6,69 | 6,63 | 6,64 | -0,75% | 14.662,00 |
| 04.03.2025 | 6,63 | 6,70 | 6,63 | 6,69 | 0,90% | 8.480,00 |
| 03.03.2025 | 6,64 | 6,69 | 6,63 | 6,63 | 0,00% | 15.017,00 |
| 28.02.2025 | 6,61 | 6,67 | 6,61 | 6,63 | 0,30% | 4.344,00 |
| 27.02.2025 | 6,62 | 6,69 | 6,59 | 6,61 | -0,15% | 4.680,00 |
| 26.02.2025 | 6,69 | 6,69 | 6,62 | 6,62 | 0,15% | 4.958,00 |
| 25.02.2025 | 6,56 | 6,68 | 6,56 | 6,61 | 0,00% | 8.296,00 |
| 24.02.2025 | 6,62 | 6,70 | 6,60 | 6,61 | -0,15% | 9.410,00 |
| 21.02.2025 | 6,63 | 6,72 | 6,62 | 6,62 | -1,19% | 6.129,00 |
| 20.02.2025 | 6,62 | 6,72 | 6,62 | 6,70 | 1,52% | 13.827,00 |
| 19.02.2025 | 6,61 | 6,75 | 6,60 | 6,60 | -0,15% | 4.423,00 |
| 18.02.2025 | 6,67 | 6,73 | 6,61 | 6,61 | -0,90% | 7.977,00 |
| 17.02.2025 | 6,56 | 6,85 | 6,56 | 6,67 | 0,45% | 24.040,00 |
| 14.02.2025 | 6,55 | 6,64 | 6,55 | 6,64 | 1,37% | 16.315,00 |
| 13.02.2025 | 6,57 | 6,67 | 6,55 | 6,55 | -0,46% | 11.351,00 |
| 12.02.2025 | 6,55 | 6,64 | 6,55 | 6,58 | 0,61% | 10.966,00 |
| 11.02.2025 | 6,50 | 6,59 | 6,50 | 6,54 | 0,15% | 8.991,00 |
| 10.02.2025 | 6,56 | 6,60 | 6,51 | 6,53 | -0,61% | 21.413,00 |
| 07.02.2025 | 6,60 | 6,63 | 6,55 | 6,57 | 0,15% | 11.139,00 |
| 06.02.2025 | 6,60 | 6,65 | 6,53 | 6,56 | -0,61% | 24.461,00 |
| 05.02.2025 | 6,56 | 6,60 | 6,54 | 6,60 | 0,61% | 21.133,00 |
| 04.02.2025 | 6,55 | 6,60 | 6,54 | 6,56 | -0,15% | 11.372,00 |
| 03.02.2025 | 6,52 | 6,61 | 6,52 | 6,57 | 0,15% | 35.516,00 |
| 31.01.2025 | 6,61 | 6,61 | 6,56 | 6,56 | 0,31% | 30.840,00 |
| 30.01.2025 | 6,63 | 6,63 | 6,54 | 6,54 | -0,30% | 73.906,00 |
| 29.01.2025 | 6,52 | 6,63 | 6,52 | 6,56 | 0,61% | 39.538,00 |
| 28.01.2025 | 6,51 | 6,56 | 6,51 | 6,52 | 0,15% | 22.361,00 |
| 27.01.2025 | 6,51 | 6,57 | 6,51 | 6,51 | -0,15% | 18.568,00 |
| 24.01.2025 | 6,52 | 6,56 | 6,51 | 6,52 | 0,00% | 27.521,00 |
| 23.01.2025 | 6,51 | 6,55 | 6,51 | 6,52 | 0,15% | 27.874,00 |
| 22.01.2025 | 6,53 | 6,57 | 6,51 | 6,51 | 0,00% | 29.193,00 |
| 21.01.2025 | 6,49 | 6,58 | 6,49 | 6,51 | 0,31% | 51.425,00 |
| 20.01.2025 | 6,41 | 6,62 | 6,41 | 6,49 | 1,25% | 89.832,00 |
| 17.01.2025 | 6,44 | 6,46 | 6,41 | 6,41 | -1,08% | 13.445,00 |
| 16.01.2025 | 6,48 | 6,49 | 6,43 | 6,48 | 0,00% | 31.980,00 |
| 15.01.2025 | 6,48 | 6,50 | 6,48 | 6,48 | 0,31% | 4.011,00 |