6,710€
-0,15%
Echtzeit-Aktienkurs ABOUT YOU HOLDING SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU HOLDING SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 6,73 | 6,73 | 6,69 | 6,73 | 0,00% | - |
| 08.09.2025 | 6,73 | 6,73 | 6,70 | 6,73 | 0,52% | - |
| 05.09.2025 | 6,69 | 6,69 | 6,69 | 6,69 | 0,30% | - |
| 04.09.2025 | 6,67 | 6,67 | 6,67 | 6,67 | -0,60% | - |
| 03.09.2025 | 6,70 | 6,71 | 6,70 | 6,71 | 0,15% | 100,00 |
| 02.09.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,00% | 2,00 |
| 01.09.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,00% | 400,00 |
| 29.08.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,15% | - |
| 28.08.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -0,30% | - |
| 27.08.2025 | 6,70 | 6,71 | 6,70 | 6,71 | 0,00% | 600,00 |
| 26.08.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,00% | - |
| 25.08.2025 | 6,70 | 6,71 | 6,70 | 6,71 | 0,15% | 201,00 |
| 22.08.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,45% | - |
| 21.08.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,30% | - |
| 20.08.2025 | 6,70 | 6,71 | 6,70 | 6,71 | -0,59% | 300,00 |
| 19.08.2025 | 6,71 | 6,75 | 6,71 | 6,75 | 0,75% | 1,00 |
| 18.08.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,15% | - |
| 15.08.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -0,15% | - |
| 14.08.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,00% | - |
| 13.08.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,45% | - |
| 12.08.2025 | 6,71 | 6,71 | 6,67 | 6,67 | -0,89% | 63,00 |
| 11.08.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,30% | - |
| 08.08.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,15% | - |
| 07.08.2025 | 6,69 | 6,75 | 6,69 | 6,72 | 0,15% | 305,00 |
| 06.08.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,45% | - |
| 05.08.2025 | 6,68 | 6,68 | 6,68 | 6,68 | -0,15% | - |
| 04.08.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -0,30% | - |
| 01.08.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,15% | - |
| 31.07.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -1,33% | 60,00 |
| 30.07.2025 | 6,73 | 6,79 | 6,69 | 6,79 | 0,74% | 2.240,00 |
| 29.07.2025 | 6,75 | 6,75 | 6,74 | 6,74 | 0,60% | 600,00 |
| 28.07.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 0,30% | - |
| 25.07.2025 | 6,62 | 6,68 | 6,62 | 6,68 | -0,74% | 500,00 |
| 24.07.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,15% | - |
| 23.07.2025 | 6,72 | 6,72 | 6,72 | 6,72 | 0,15% | 20,00 |
| 22.07.2025 | 6,75 | 6,75 | 6,71 | 6,71 | 0,00% | 7,00 |
| 21.07.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,45% | - |
| 18.07.2025 | 6,74 | 6,74 | 6,74 | 6,74 | 0,00% | 1,00 |
| 17.07.2025 | 6,75 | 6,75 | 6,74 | 6,74 | 0,75% | 16,00 |
| 16.07.2025 | 6,69 | 6,69 | 6,69 | 6,69 | -0,45% | - |
| 15.07.2025 | 6,70 | 6,72 | 6,70 | 6,72 | 0,60% | 100,00 |
| 14.07.2025 | 6,68 | 6,68 | 6,68 | 6,68 | 0,00% | - |
| 11.07.2025 | 6,68 | 6,68 | 6,68 | 6,68 | -0,45% | - |
| 10.07.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,15% | - |
| 09.07.2025 | 6,72 | 6,72 | 6,70 | 6,70 | 0,00% | 20,00 |
| 08.07.2025 | 6,69 | 6,70 | 6,69 | 6,70 | -0,30% | 500,00 |
| 07.07.2025 | 6,65 | 6,72 | 6,65 | 6,72 | -0,44% | 50,00 |
| 04.07.2025 | 6,72 | 6,75 | 6,72 | 6,75 | 0,60% | 1.000,00 |
| 03.07.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,15% | - |
| 02.07.2025 | 6,70 | 6,80 | 6,64 | 6,72 | 0,15% | 2.611,00 |
| 01.07.2025 | 6,74 | 6,74 | 6,71 | 6,71 | 0,15% | 200,00 |
| 30.06.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -0,15% | - |
| 27.06.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,15% | - |
| 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% | - |