6,775€
0,67%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 6,74 | 6,78 | 6,73 | 6,77 | 0,59% | - |
| 26.06.2025 | 6,75 | 6,78 | 6,70 | 6,73 | -0,15% | - |
| 25.06.2025 | 6,76 | 6,79 | 6,73 | 6,74 | -0,30% | - |
| 24.06.2025 | 6,78 | 6,81 | 6,72 | 6,76 | 0,45% | - |
| 23.06.2025 | 6,72 | 6,80 | 6,71 | 6,73 | -0,07% | - |
| 20.06.2025 | 6,74 | 6,78 | 6,72 | 6,74 | 0,15% | - |
| 19.06.2025 | 6,74 | 6,77 | 6,71 | 6,73 | -0,30% | - |
| 18.06.2025 | 6,74 | 6,77 | 6,73 | 6,75 | 0,15% | - |
| 17.06.2025 | 6,72 | 6,86 | 6,71 | 6,74 | -0,15% | 5,00 |
| 16.06.2025 | 6,73 | 6,93 | 6,72 | 6,75 | 0,22% | - |
| 13.06.2025 | 6,75 | 6,86 | 6,69 | 6,73 | -0,22% | - |
| 12.06.2025 | 6,73 | 6,80 | 6,73 | 6,75 | 0,00% | 450,00 |
| 11.06.2025 | 6,72 | 6,83 | 6,72 | 6,75 | -0,07% | - |
| 10.06.2025 | 6,73 | 6,80 | 6,72 | 6,75 | 0,30% | - |
| 09.06.2025 | 6,76 | 6,81 | 6,73 | 6,73 | -0,37% | - |
| 06.06.2025 | 6,73 | 6,79 | 6,71 | 6,76 | 0,52% | - |
| 05.06.2025 | 6,82 | 7,02 | 6,71 | 6,72 | -1,61% | 425,00 |
| 04.06.2025 | 6,87 | 7,26 | 6,82 | 6,83 | -0,51% | 561,00 |
| 03.06.2025 | 6,85 | 7,00 | 6,79 | 6,87 | 0,15% | 680,00 |
| 02.06.2025 | 6,73 | 6,90 | 6,72 | 6,86 | 1,86% | - |
| 30.05.2025 | 6,85 | 6,91 | 6,72 | 6,73 | -1,68% | - |
| 29.05.2025 | 6,89 | 6,96 | 6,81 | 6,85 | -0,65% | - |
| 28.05.2025 | 6,81 | 6,99 | 6,80 | 6,89 | 1,17% | 514,00 |
| 27.05.2025 | 6,78 | 6,88 | 6,76 | 6,81 | 0,22% | - |
| 26.05.2025 | 6,84 | 6,88 | 6,77 | 6,80 | 0,07% | - |
| 23.05.2025 | 6,77 | 6,85 | 6,77 | 6,79 | 0,30% | - |
| 22.05.2025 | 6,76 | 6,80 | 6,74 | 6,77 | -0,15% | - |
| 21.05.2025 | 6,77 | 6,80 | 6,74 | 6,78 | 0,30% | - |
| 20.05.2025 | 6,79 | 6,79 | 6,74 | 6,76 | -0,44% | - |
| 19.05.2025 | 6,73 | 6,83 | 6,72 | 6,79 | 0,82% | - |
| 16.05.2025 | 6,77 | 6,81 | 6,72 | 6,74 | -0,52% | 5.300,00 |
| 15.05.2025 | 6,76 | 6,80 | 6,74 | 6,77 | 0,22% | - |
| 14.05.2025 | 6,77 | 6,80 | 6,75 | 6,76 | -0,22% | - |
| 13.05.2025 | 6,74 | 6,78 | 6,73 | 6,77 | 0,37% | - |
| 12.05.2025 | 6,77 | 6,81 | 6,71 | 6,75 | -0,37% | 90,00 |
| 09.05.2025 | 6,74 | 6,78 | 6,72 | 6,77 | 0,45% | - |
| 08.05.2025 | 6,76 | 6,76 | 6,72 | 6,74 | 0,07% | 505,00 |
| 07.05.2025 | 6,74 | 6,75 | 6,71 | 6,74 | -0,07% | - |
| 06.05.2025 | 6,73 | 6,82 | 6,71 | 6,74 | 0,22% | - |
| 05.05.2025 | 6,74 | 6,80 | 6,68 | 6,73 | -0,52% | 1.500,00 |
| 02.05.2025 | 6,76 | 6,78 | 6,72 | 6,76 | 0,37% | - |
| 30.04.2025 | 6,73 | 6,75 | 6,72 | 6,74 | -0,15% | - |
| 29.04.2025 | 6,74 | 6,76 | 6,71 | 6,75 | 0,30% | - |
| 28.04.2025 | 6,74 | 6,82 | 6,72 | 6,73 | -0,15% | - |
| 25.04.2025 | 6,73 | 6,83 | 6,72 | 6,74 | 0,07% | - |
| 24.04.2025 | 6,83 | 6,87 | 6,71 | 6,73 | -1,61% | - |
| 23.04.2025 | 6,79 | 6,84 | 6,70 | 6,84 | 1,71% | - |
| 22.04.2025 | 6,80 | 6,82 | 6,71 | 6,73 | -1,39% | - |
| 17.04.2025 | 6,75 | 6,85 | 6,73 | 6,82 | 1,49% | 3.040,00 |
| 16.04.2025 | 6,71 | 6,82 | 6,63 | 6,72 | 0,00% | - |
| 15.04.2025 | 6,71 | 6,83 | 6,69 | 6,72 | 0,15% | - |
| 14.04.2025 | 6,75 | 6,82 | 6,68 | 6,71 | -0,59% | - |
| 11.04.2025 | 6,72 | 6,83 | 6,70 | 6,75 | 0,45% | - |
| 10.04.2025 | 6,73 | 6,97 | 6,63 | 6,72 | 0,00% | - |
| 09.04.2025 | 6,52 | 6,97 | 6,50 | 6,72 | 2,28% | - |
| 08.04.2025 | 6,67 | 6,72 | 6,54 | 6,57 | -1,43% | - |
| 07.04.2025 | 6,66 | 6,74 | 6,55 | 6,67 | -0,37% | 1.000,00 |
| 04.04.2025 | 6,70 | 6,73 | 6,68 | 6,69 | -0,30% | - |
| 03.04.2025 | 6,71 | 6,75 | 6,62 | 6,71 | 0,00% | - |
| 02.04.2025 | 6,66 | 6,75 | 6,66 | 6,71 | 0,60% | - |
| 01.04.2025 | 6,75 | 6,77 | 6,59 | 6,67 | -1,11% | 1.500,00 |
| 31.03.2025 | 6,70 | 6,77 | 6,59 | 6,75 | 0,67% | - |
| 28.03.2025 | 6,70 | 6,85 | 6,68 | 6,70 | 0,00% | - |
| 27.03.2025 | 6,69 | 6,74 | 6,65 | 6,70 | 0,00% | - |
| 26.03.2025 | 6,72 | 6,86 | 6,68 | 6,70 | -0,30% | - |
| 25.03.2025 | 6,72 | 6,79 | 6,70 | 6,72 | 0,00% | - |
| 24.03.2025 | 6,74 | 6,80 | 6,71 | 6,72 | -0,15% | - |
| 21.03.2025 | 6,89 | 6,91 | 6,71 | 6,73 | -2,32% | 200,00 |
| 20.03.2025 | 6,71 | 6,97 | 6,69 | 6,89 | 2,68% | - |
| 19.03.2025 | 6,72 | 6,77 | 6,66 | 6,71 | -0,15% | - |
| 18.03.2025 | 6,79 | 6,82 | 6,72 | 6,72 | -1,03% | 47,00 |
| 17.03.2025 | 6,73 | 6,80 | 6,65 | 6,79 | 0,89% | - |
| 14.03.2025 | 6,80 | 6,82 | 6,71 | 6,73 | -0,74% | 75,00 |
| 13.03.2025 | 6,71 | 6,89 | 6,70 | 6,78 | 0,89% | 280,00 |
| 12.03.2025 | 6,71 | 6,74 | 6,70 | 6,72 | 0,15% | - |
| 11.03.2025 | 6,68 | 6,74 | 6,67 | 6,71 | 0,68% | 767,00 |
| 10.03.2025 | 6,68 | 6,71 | 6,65 | 6,67 | -0,15% | 250,00 |
| 07.03.2025 | 6,64 | 6,79 | 6,63 | 6,68 | 0,38% | 2.272,00 |
| 06.03.2025 | 6,68 | 6,70 | 6,63 | 6,65 | -0,45% | 1.375,00 |
| 05.03.2025 | 6,67 | 6,70 | 6,63 | 6,68 | 0,07% | 70,00 |
| 04.03.2025 | 6,66 | 6,73 | 6,64 | 6,68 | 0,38% | 1,00 |
| 03.03.2025 | 6,68 | 6,70 | 6,64 | 6,65 | -0,08% | 2.044,00 |
| 28.02.2025 | 6,62 | 6,69 | 6,62 | 6,66 | 0,23% | 750,00 |
| 27.02.2025 | 6,64 | 6,69 | 6,62 | 6,64 | 0,00% | 140,00 |
| 26.02.2025 | 6,68 | 6,69 | 6,63 | 6,64 | -0,15% | 130,00 |
| 25.02.2025 | 6,64 | 6,69 | 6,59 | 6,65 | 0,38% | - |
| 24.02.2025 | 6,72 | 6,72 | 6,62 | 6,63 | -0,67% | 52,00 |
| 21.02.2025 | 6,67 | 6,70 | 6,65 | 6,67 | 0,00% | 15.854,00 |
| 20.02.2025 | 6,66 | 6,71 | 6,64 | 6,67 | 0,15% | 6.800,00 |
| 19.02.2025 | 6,66 | 6,72 | 6,64 | 6,66 | 0,00% | 200,00 |
| 18.02.2025 | 6,72 | 6,72 | 6,65 | 6,66 | -0,89% | 3.000,00 |
| 17.02.2025 | 6,63 | 6,87 | 6,58 | 6,72 | 1,66% | 280,00 |
| 14.02.2025 | 6,57 | 6,66 | 6,56 | 6,61 | 0,61% | 900,00 |
| 13.02.2025 | 6,62 | 6,69 | 6,57 | 6,57 | -0,68% | 90,00 |
| 12.02.2025 | 6,56 | 6,63 | 6,55 | 6,62 | 0,99% | 100,00 |
| 11.02.2025 | 6,54 | 6,59 | 6,53 | 6,55 | 0,15% | 240,00 |
| 10.02.2025 | 6,60 | 6,62 | 6,50 | 6,54 | -0,76% | 7.672,00 |
| 07.02.2025 | 6,58 | 6,63 | 6,57 | 6,59 | 0,15% | 1.399,00 |
| 06.02.2025 | 6,59 | 6,66 | 6,56 | 6,58 | -0,15% | 1.250,00 |
| 05.02.2025 | 6,57 | 6,61 | 6,57 | 6,59 | 0,23% | 135,00 |