6,775€
1,12%
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 | 6,79 | 6,71 | 6,77 | 1,04% | - |
| 26.06.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,45% | - |
| 25.06.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,30% | 30,00 |
| 24.06.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,30% | - |
| 23.06.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,45% | - |
| 20.06.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,30% | - |
| 19.06.2025 | 6,72 | 6,72 | 6,72 | 6,72 | 0,15% | - |
| 18.06.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,30% | - |
| 17.06.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,30% | - |
| 16.06.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,00% | - |
| 13.06.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,30% | - |
| 12.06.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,00% | - |
| 11.06.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,30% | - |
| 10.06.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,15% | 15,00 |
| 09.06.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -0,15% | - |
| 06.06.2025 | 6,68 | 6,73 | 6,68 | 6,73 | 0,15% | 10,00 |
| 05.06.2025 | 6,78 | 6,78 | 6,72 | 6,72 | -1,75% | 500,00 |
| 04.06.2025 | 6,84 | 6,84 | 6,84 | 6,84 | 1,03% | - |
| 03.06.2025 | 6,83 | 6,83 | 6,77 | 6,77 | 0,74% | 25,00 |
| 02.06.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -1,03% | - |
| 30.05.2025 | 6,79 | 6,79 | 6,79 | 6,79 | -1,31% | - |
| 29.05.2025 | 6,88 | 6,88 | 6,88 | 6,88 | 1,33% | - |
| 28.05.2025 | 6,79 | 6,79 | 6,79 | 6,79 | 0,74% | - |
| 27.05.2025 | 6,74 | 6,74 | 6,74 | 6,74 | -0,30% | - |
| 26.05.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,15% | - |
| 23.05.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 0,15% | - |
| 22.05.2025 | 6,74 | 6,74 | 6,74 | 6,74 | 0,15% | - |
| 21.05.2025 | 6,73 | 6,73 | 6,73 | 6,73 | -0,59% | - |
| 20.05.2025 | 6,77 | 6,77 | 6,77 | 6,77 | 0,59% | - |
| 19.05.2025 | 6,73 | 6,73 | 6,73 | 6,73 | -0,44% | - |
| 16.05.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,60% | - |
| 15.05.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -0,44% | - |
| 14.05.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 0,30% | - |
| 13.05.2025 | 6,73 | 6,73 | 6,73 | 6,73 | -0,59% | - |
| 12.05.2025 | 6,77 | 6,77 | 6,77 | 6,77 | 1,04% | - |
| 09.05.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,30% | - |
| 08.05.2025 | 6,72 | 6,72 | 6,72 | 6,72 | 0,15% | - |
| 07.05.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,15% | - |
| 06.05.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,74% | - |
| 05.05.2025 | 6,72 | 6,75 | 6,72 | 6,75 | 0,60% | 15,00 |
| 02.05.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,15% | - |
| 30.04.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,30% | - |
| 29.04.2025 | 6,69 | 6,72 | 6,69 | 6,72 | 0,30% | 250,00 |
| 28.04.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,15% | - |
| 25.04.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -1,76% | - |
| 24.04.2025 | 6,81 | 6,81 | 6,81 | 6,81 | 2,56% | - |
| 23.04.2025 | 6,64 | 6,64 | 6,64 | 6,64 | -1,78% | - |
| 22.04.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 1,05% | - |
| 17.04.2025 | 6,69 | 6,69 | 6,69 | 6,69 | 0,15% | - |
| 16.04.2025 | 6,68 | 6,68 | 6,68 | 6,68 | -0,15% | - |
| 15.04.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -0,45% | - |
| 14.04.2025 | 6,72 | 6,72 | 6,72 | 6,72 | 0,30% | - |
| 11.04.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,74% | - |
| 10.04.2025 | 6,75 | 6,75 | 6,75 | 6,75 | -0,15% | - |
| 09.04.2025 | 6,53 | 6,76 | 6,53 | 6,76 | 1,20% | 200,00 |
| 08.04.2025 | 6,68 | 6,68 | 6,68 | 6,68 | 0,45% | - |
| 07.04.2025 | 6,63 | 6,65 | 6,63 | 6,65 | -0,45% | 643,00 |
| 04.04.2025 | 6,68 | 6,68 | 6,68 | 6,68 | -0,45% | - |
| 03.04.2025 | 6,68 | 6,71 | 6,68 | 6,71 | 1,21% | 8,00 |
| 02.04.2025 | 6,63 | 6,63 | 6,63 | 6,63 | -1,04% | - |
| 01.04.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,30% | - |
| 31.03.2025 | 6,68 | 6,68 | 6,68 | 6,68 | 0,30% | - |
| 28.03.2025 | 6,66 | 6,66 | 6,66 | 6,66 | -0,60% | - |
| 27.03.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,00% | 30,00 |
| 26.03.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,30% | - |
| 25.03.2025 | 6,68 | 6,68 | 6,68 | 6,68 | -0,15% | - |
| 24.03.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -2,05% | - |
| 21.03.2025 | 6,83 | 6,83 | 6,83 | 6,83 | 2,40% | - |
| 20.03.2025 | 6,67 | 6,67 | 6,67 | 6,67 | 0,15% | - |
| 19.03.2025 | 6,67 | 6,71 | 6,66 | 6,66 | -0,89% | 40,00 |
| 18.03.2025 | 6,75 | 6,75 | 6,72 | 6,72 | 0,30% | 100,00 |
| 17.03.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,59% | - |
| 14.03.2025 | 6,78 | 6,78 | 6,74 | 6,74 | -1,32% | 200,00 |
| 13.03.2025 | 6,69 | 6,83 | 6,69 | 6,83 | 2,09% | 1.700,00 |
| 12.03.2025 | 6,69 | 6,69 | 6,69 | 6,69 | 0,60% | - |
| 11.03.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -0,15% | - |
| 10.03.2025 | 6,66 | 6,66 | 6,66 | 6,66 | 0,15% | - |
| 07.03.2025 | 6,76 | 6,76 | 6,65 | 6,65 | 0,15% | 60,00 |
| 06.03.2025 | 6,64 | 6,64 | 6,64 | 6,64 | 0,15% | - |
| 05.03.2025 | 6,68 | 6,68 | 6,63 | 6,63 | 0,15% | 100,00 |
| 04.03.2025 | 6,62 | 6,62 | 6,62 | 6,62 | -0,75% | - |
| 03.03.2025 | 6,65 | 6,67 | 6,65 | 6,67 | 1,06% | 100,00 |
| 28.02.2025 | 6,60 | 6,60 | 6,60 | 6,60 | -0,90% | - |
| 27.02.2025 | 6,60 | 6,68 | 6,60 | 6,66 | 0,30% | 1.030,00 |
| 26.02.2025 | 6,64 | 6,64 | 6,64 | 6,64 | -0,15% | - |
| 25.02.2025 | 6,61 | 6,65 | 6,61 | 6,65 | 0,15% | 510,00 |
| 24.02.2025 | 6,64 | 6,64 | 6,64 | 6,64 | 0,15% | - |
| 21.02.2025 | 6,63 | 6,63 | 6,63 | 6,63 | 0,15% | - |
| 20.02.2025 | 6,64 | 6,64 | 6,62 | 6,62 | -0,15% | 5,00 |
| 19.02.2025 | 6,63 | 6,63 | 6,63 | 6,63 | -1,04% | - |
| 18.02.2025 | 6,69 | 6,70 | 6,69 | 6,70 | 0,45% | 1.000,00 |
| 17.02.2025 | 6,59 | 6,67 | 6,59 | 6,67 | 1,06% | 100,00 |
| 14.02.2025 | 6,55 | 6,62 | 6,55 | 6,60 | -0,15% | 658,00 |
| 13.02.2025 | 6,60 | 6,61 | 6,60 | 6,61 | 0,76% | 1.000,00 |
| 12.02.2025 | 6,56 | 6,56 | 6,56 | 6,56 | 0,00% | - |
| 11.02.2025 | 6,53 | 6,56 | 6,53 | 6,56 | 0,77% | 1.921,00 |
| 10.02.2025 | 6,58 | 6,58 | 6,51 | 6,51 | -1,06% | 300,00 |
| 07.02.2025 | 6,58 | 6,58 | 6,58 | 6,58 | -0,30% | 100,00 |
| 06.02.2025 | 6,57 | 6,60 | 6,56 | 6,60 | 0,15% | 1.200,00 |
| 05.02.2025 | 6,54 | 6,59 | 6,54 | 6,59 | 0,46% | 200,00 |