6,690€
1,36%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 6,65 | 6,76 | 6,64 | 6,71 | 1,05% | 15.374,00 |
| 24.07.2025 | 6,73 | 6,77 | 6,64 | 6,64 | -1,34% | - |
| 23.07.2025 | 6,74 | 6,77 | 6,72 | 6,73 | -0,07% | 3.000,00 |
| 22.07.2025 | 6,76 | 6,79 | 6,72 | 6,74 | -0,37% | 3.220,00 |
| 21.07.2025 | 6,71 | 6,77 | 6,70 | 6,76 | 0,15% | - |
| 18.07.2025 | 6,76 | 6,78 | 6,71 | 6,75 | -0,15% | 2.800,00 |
| 17.07.2025 | 6,78 | 6,78 | 6,71 | 6,76 | -0,15% | - |
| 16.07.2025 | 6,70 | 6,78 | 6,70 | 6,77 | 0,89% | 13.650,00 |
| 15.07.2025 | 6,73 | 6,76 | 6,71 | 6,71 | -0,30% | - |
| 14.07.2025 | 6,68 | 6,77 | 6,68 | 6,73 | 0,45% | 2.850,00 |
| 11.07.2025 | 6,69 | 6,79 | 6,68 | 6,70 | -0,07% | - |
| 10.07.2025 | 6,73 | 6,76 | 6,69 | 6,71 | -0,45% | - |
| 09.07.2025 | 6,73 | 6,76 | 6,71 | 6,74 | 0,07% | - |
| 08.07.2025 | 6,72 | 6,80 | 6,66 | 6,73 | 0,22% | 1.241,00 |
| 07.07.2025 | 6,69 | 6,94 | 6,66 | 6,72 | 0,45% | 10.595,00 |
| 04.07.2025 | 6,73 | 6,86 | 6,68 | 6,69 | -0,82% | 2.400,00 |
| 03.07.2025 | 6,75 | 6,77 | 6,73 | 6,74 | -0,07% | 5.000,00 |
| 02.07.2025 | 6,77 | 6,86 | 6,72 | 6,75 | -0,30% | 7.920,00 |
| 01.07.2025 | 6,74 | 6,82 | 6,71 | 6,77 | 0,45% | - |
| 30.06.2025 | 6,73 | 6,83 | 6,72 | 6,74 | 0,00% | 10.700,00 |
| 27.06.2025 | 6,74 | 6,78 | 6,71 | 6,74 | 0,00% | 161,00 |
| 26.06.2025 | 6,75 | 6,77 | 6,70 | 6,74 | -0,22% | - |
| 25.06.2025 | 6,76 | 6,79 | 6,73 | 6,75 | -0,15% | - |
| 24.06.2025 | 6,78 | 6,80 | 6,72 | 6,76 | 0,00% | 1.520,00 |
| 23.06.2025 | 6,73 | 6,80 | 6,72 | 6,76 | 0,52% | 1.880,00 |
| 20.06.2025 | 6,75 | 6,78 | 6,72 | 6,73 | -0,07% | - |
| 19.06.2025 | 6,72 | 6,79 | 6,71 | 6,73 | -0,22% | 161,00 |
| 18.06.2025 | 6,74 | 6,77 | 6,73 | 6,75 | 0,07% | 21,00 |
| 17.06.2025 | 6,72 | 6,81 | 6,72 | 6,74 | 0,22% | - |
| 16.06.2025 | 6,73 | 6,95 | 6,72 | 6,73 | -0,07% | - |
| 13.06.2025 | 6,71 | 6,85 | 6,70 | 6,73 | -0,30% | 2.496,00 |
| 12.06.2025 | 6,73 | 6,80 | 6,73 | 6,75 | 0,30% | - |
| 11.06.2025 | 6,74 | 6,82 | 6,73 | 6,73 | -0,15% | - |
| 10.06.2025 | 6,74 | 6,81 | 6,72 | 6,74 | 0,15% | - |
| 09.06.2025 | 6,75 | 6,81 | 6,72 | 6,73 | -0,37% | 70.500,00 |
| 06.06.2025 | 6,73 | 6,79 | 6,71 | 6,76 | 0,45% | - |
| 05.06.2025 | 6,82 | 7,01 | 6,72 | 6,73 | -1,47% | 9.075,00 |
| 04.06.2025 | 6,88 | 7,00 | 6,81 | 6,83 | -0,58% | 5.750,00 |
| 03.06.2025 | 6,85 | 6,98 | 6,79 | 6,87 | 0,15% | - |
| 02.06.2025 | 6,73 | 6,90 | 6,72 | 6,86 | 1,86% | - |
| 30.05.2025 | 6,84 | 6,91 | 6,72 | 6,73 | -1,68% | - |
| 29.05.2025 | 6,92 | 6,96 | 6,81 | 6,85 | -0,58% | - |
| 28.05.2025 | 6,81 | 6,99 | 6,79 | 6,89 | 1,10% | - |
| 27.05.2025 | 6,79 | 6,88 | 6,77 | 6,81 | 0,29% | - |
| 26.05.2025 | 6,84 | 6,88 | 6,79 | 6,79 | 0,07% | - |
| 23.05.2025 | 6,77 | 6,85 | 6,76 | 6,79 | 0,22% | 1.120,00 |
| 22.05.2025 | 6,75 | 6,80 | 6,74 | 6,77 | 0,22% | 1.456,00 |
| 21.05.2025 | 6,76 | 6,79 | 6,74 | 6,76 | -0,15% | 431,00 |
| 20.05.2025 | 6,78 | 6,79 | 6,74 | 6,77 | -0,37% | - |
| 19.05.2025 | 6,74 | 6,83 | 6,74 | 6,79 | 0,82% | - |
| 16.05.2025 | 6,77 | 6,81 | 6,72 | 6,74 | -0,52% | - |
| 15.05.2025 | 6,75 | 6,80 | 6,73 | 6,77 | 0,22% | 14.990,00 |
| 14.05.2025 | 6,76 | 6,80 | 0,01 | 6,76 | -0,15% | 3.680,00 |
| 13.05.2025 | 6,75 | 6,78 | 6,73 | 6,77 | 0,15% | 1.932,00 |
| 12.05.2025 | 6,77 | 6,81 | 6,71 | 6,76 | -0,22% | - |
| 09.05.2025 | 6,74 | 6,78 | 6,73 | 6,77 | 0,52% | 1.500,00 |
| 08.05.2025 | 6,75 | 6,76 | 6,72 | 6,74 | 0,00% | - |
| 07.05.2025 | 6,75 | 6,75 | 6,72 | 6,74 | 0,00% | - |
| 06.05.2025 | 6,73 | 6,78 | 6,71 | 6,74 | 0,07% | - |
| 05.05.2025 | 6,73 | 6,80 | 6,70 | 6,73 | -0,15% | 260,00 |
| 02.05.2025 | 6,75 | 6,78 | 6,72 | 6,74 | 0,15% | 10.850,00 |
| 30.04.2025 | 6,73 | 6,74 | 6,71 | 6,73 | -0,15% | - |
| 29.04.2025 | 6,73 | 6,76 | 6,71 | 6,74 | 0,07% | - |
| 28.04.2025 | 6,73 | 6,81 | 6,72 | 6,74 | 0,00% | 75,00 |
| 25.04.2025 | 6,74 | 6,83 | 6,72 | 6,74 | 0,07% | - |
| 24.04.2025 | 6,82 | 6,87 | 6,71 | 6,73 | -1,39% | 96,00 |
| 23.04.2025 | 6,77 | 6,84 | 6,70 | 6,83 | 1,34% | - |
| 22.04.2025 | 6,77 | 6,82 | 6,71 | 6,74 | -1,17% | 680,00 |
| 17.04.2025 | 6,75 | 6,85 | 6,71 | 6,82 | 1,41% | 660,00 |
| 16.04.2025 | 6,68 | 6,82 | 6,67 | 6,72 | -0,07% | 3.583,00 |
| 15.04.2025 | 6,69 | 6,83 | 6,69 | 6,73 | 0,15% | 2.033,00 |
| 14.04.2025 | 6,77 | 6,82 | 6,69 | 6,72 | -0,52% | 5.940,00 |
| 11.04.2025 | 6,74 | 6,83 | 6,70 | 6,75 | 0,45% | 644,00 |
| 10.04.2025 | 6,77 | 6,97 | 6,63 | 6,72 | 0,00% | - |
| 09.04.2025 | 6,57 | 6,97 | 6,57 | 6,72 | 2,60% | 54.000,00 |
| 08.04.2025 | 6,72 | 6,72 | 6,53 | 6,55 | -1,65% | - |
| 07.04.2025 | 6,66 | 6,74 | 6,55 | 6,66 | -0,22% | 11.600,00 |
| 04.04.2025 | 6,71 | 6,73 | 6,68 | 6,68 | -0,37% | 2.600,00 |
| 03.04.2025 | 6,65 | 6,75 | 6,65 | 6,70 | -0,15% | - |
| 02.04.2025 | 6,67 | 6,75 | 6,66 | 6,71 | 0,75% | 49.000,00 |
| 01.04.2025 | 6,70 | 6,77 | 6,65 | 6,66 | -0,89% | - |
| 31.03.2025 | 6,69 | 6,77 | 6,69 | 6,72 | 0,30% | - |
| 28.03.2025 | 6,69 | 6,85 | 6,68 | 6,70 | 0,00% | - |
| 27.03.2025 | 6,68 | 6,74 | 6,62 | 6,70 | 0,07% | - |
| 26.03.2025 | 6,71 | 6,86 | 6,69 | 6,70 | -0,30% | - |
| 25.03.2025 | 6,71 | 6,79 | 6,70 | 6,72 | 0,00% | 23.060,00 |
| 24.03.2025 | 6,74 | 6,80 | 6,71 | 6,72 | -0,22% | - |
| 21.03.2025 | 6,89 | 6,90 | 6,71 | 6,73 | -2,32% | 21.200,00 |
| 20.03.2025 | 6,70 | 6,97 | 6,70 | 6,89 | 2,76% | 12.000,00 |
| 19.03.2025 | 6,69 | 6,79 | 6,66 | 6,71 | -0,22% | - |
| 18.03.2025 | 6,79 | 6,82 | 6,71 | 6,72 | -1,03% | - |
| 17.03.2025 | 6,71 | 6,81 | 6,70 | 6,79 | 0,74% | - |
| 14.03.2025 | 6,79 | 6,81 | 6,71 | 6,74 | -0,81% | 562,00 |
| 13.03.2025 | 6,72 | 6,89 | 6,70 | 6,80 | 1,19% | 7.030,00 |
| 12.03.2025 | 6,69 | 6,74 | 6,69 | 6,72 | 0,45% | 35.500,00 |
| 11.03.2025 | 6,69 | 6,73 | 6,67 | 6,69 | 0,22% | - |
| 10.03.2025 | 6,68 | 6,70 | 6,65 | 6,67 | -0,15% | 1.050,00 |
| 07.03.2025 | 6,79 | 6,80 | 6,63 | 6,68 | 0,45% | 5.742,00 |
| 06.03.2025 | 6,68 | 6,70 | 6,64 | 6,65 | -0,45% | - |
| 05.03.2025 | 6,69 | 6,71 | 6,63 | 6,68 | -0,15% | 15.002,00 |