6,670€
0,60%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 6,63 | 6,67 | 6,63 | 6,67 | 0,60% | 689,00 |
| 05.11.2025 | 6,61 | 6,63 | 6,61 | 6,63 | -0,15% | 2.923,00 |
| 04.11.2025 | 6,63 | 6,64 | 6,61 | 6,64 | 0,45% | 598,00 |
| 03.11.2025 | 6,62 | 6,67 | 6,61 | 6,61 | 0,00% | 11.136,00 |
| 31.10.2025 | 6,62 | 6,65 | 6,61 | 6,61 | 0,00% | 1.585,00 |
| 30.10.2025 | 6,61 | 6,61 | 6,61 | 6,61 | -0,60% | 500,00 |
| 29.10.2025 | 6,61 | 6,66 | 6,61 | 6,65 | 0,15% | 13.643,00 |
| 28.10.2025 | 6,61 | 6,65 | 6,61 | 6,64 | 0,00% | 7.677,00 |
| 27.10.2025 | 6,61 | 6,64 | 6,61 | 6,64 | 0,15% | 10,00 |
| 24.10.2025 | 6,65 | 6,65 | 6,61 | 6,63 | -0,30% | 27.842,00 |
| 23.10.2025 | 6,63 | 6,65 | 6,63 | 6,65 | 0,45% | 4.321,00 |
| 22.10.2025 | 6,64 | 6,65 | 6,60 | 6,62 | -0,30% | 18.541,00 |
| 21.10.2025 | 6,60 | 6,65 | 6,60 | 6,64 | 0,45% | 42.498,00 |
| 20.10.2025 | 6,60 | 6,66 | 6,60 | 6,61 | -0,45% | 2.528,00 |
| 17.10.2025 | 6,62 | 6,65 | 6,60 | 6,64 | 0,61% | 5.481,00 |
| 16.10.2025 | 6,61 | 6,65 | 6,60 | 6,60 | 0,00% | 38.479,00 |
| 15.10.2025 | 6,69 | 6,69 | 6,60 | 6,60 | -0,60% | 97.085,00 |
| 14.10.2025 | 6,60 | 6,65 | 6,59 | 6,64 | 0,61% | 110.030,00 |
| 13.10.2025 | 6,66 | 6,68 | 6,60 | 6,60 | -1,05% | 85.997,00 |
| 10.10.2025 | 6,61 | 6,67 | 6,58 | 6,67 | 1,06% | 17.894,00 |
| 09.10.2025 | 6,60 | 6,65 | 6,60 | 6,60 | -0,75% | 10.321,00 |
| 08.10.2025 | 6,58 | 6,66 | 6,58 | 6,65 | 0,91% | 3.378,00 |
| 07.10.2025 | 6,57 | 6,60 | 6,57 | 6,59 | 0,00% | 6.986,00 |
| 06.10.2025 | 6,66 | 6,66 | 6,58 | 6,59 | -0,45% | 15.771,00 |
| 03.10.2025 | 6,59 | 6,66 | 6,59 | 6,62 | -0,60% | 11.349,00 |
| 02.10.2025 | 6,71 | 6,71 | 6,58 | 6,66 | 0,60% | 56.815,00 |
| 01.10.2025 | 6,61 | 6,63 | 6,60 | 6,62 | 0,15% | 33.057,00 |
| 30.09.2025 | 6,61 | 6,64 | 6,60 | 6,61 | -0,15% | 42.994,00 |
| 29.09.2025 | 6,63 | 6,68 | 6,62 | 6,62 | -0,45% | 35.292,00 |
| 26.09.2025 | 6,63 | 6,74 | 6,63 | 6,65 | 0,30% | 58.727,00 |
| 25.09.2025 | 6,64 | 6,73 | 6,63 | 6,63 | -0,30% | 951,00 |
| 24.09.2025 | 6,64 | 6,66 | 6,63 | 6,65 | 0,30% | 30.262,00 |
| 23.09.2025 | 6,69 | 6,69 | 6,63 | 6,63 | -1,04% | 37.810,00 |
| 22.09.2025 | 6,66 | 6,75 | 6,66 | 6,70 | 0,60% | 95.037,00 |
| 19.09.2025 | 6,67 | 6,74 | 6,66 | 6,66 | -1,33% | 17.119,00 |
| 18.09.2025 | 6,73 | 6,75 | 6,73 | 6,75 | 0,90% | 38,00 |
| 17.09.2025 | 6,67 | 6,69 | 6,66 | 6,69 | 0,00% | 952,00 |
| 16.09.2025 | 6,67 | 6,69 | 6,67 | 6,69 | -0,15% | 436,00 |
| 15.09.2025 | 6,67 | 6,74 | 6,66 | 6,70 | 0,15% | 11.187,00 |
| 12.09.2025 | 6,71 | 6,71 | 6,67 | 6,69 | -0,15% | 11.629,00 |
| 11.09.2025 | 6,67 | 6,70 | 6,66 | 6,70 | -0,15% | 14.807,00 |
| 10.09.2025 | 6,70 | 6,74 | 6,66 | 6,71 | 0,00% | 7.682,00 |
| 09.09.2025 | 6,70 | 6,76 | 6,69 | 6,71 | 0,15% | 29.394,00 |
| 08.09.2025 | 6,71 | 6,74 | 6,70 | 6,70 | -0,59% | 25.424,00 |
| 05.09.2025 | 6,73 | 6,74 | 6,70 | 6,74 | 0,60% | 651,00 |
| 04.09.2025 | 6,68 | 6,73 | 6,68 | 6,70 | 0,60% | 39.455,00 |
| 03.09.2025 | 6,71 | 6,71 | 6,66 | 6,66 | -0,60% | 37.062,00 |
| 02.09.2025 | 6,71 | 6,72 | 6,69 | 6,70 | 0,00% | 77.978,00 |
| 01.09.2025 | 6,73 | 6,73 | 6,70 | 6,70 | 0,00% | 401,00 |
| 29.08.2025 | 6,71 | 6,71 | 6,70 | 6,70 | 0,00% | 1.289,00 |
| 28.08.2025 | 6,70 | 6,73 | 6,70 | 6,70 | 0,00% | 12.169,00 |
| 27.08.2025 | 6,70 | 6,77 | 6,70 | 6,70 | 0,00% | 16.286,00 |
| 26.08.2025 | 6,71 | 6,71 | 6,70 | 6,70 | -0,30% | 38.762,00 |
| 25.08.2025 | 6,72 | 6,75 | 6,71 | 6,72 | 0,15% | 1.971,00 |
| 22.08.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 0,00% | 9.494,00 |
| 21.08.2025 | 6,73 | 6,74 | 6,71 | 6,71 | -0,30% | 41.598,00 |
| 20.08.2025 | 6,72 | 6,74 | 6,71 | 6,73 | 0,30% | 598,00 |
| 19.08.2025 | 6,72 | 6,73 | 6,71 | 6,71 | 0,00% | 21.934,00 |
| 18.08.2025 | 6,71 | 6,74 | 6,71 | 6,71 | 0,00% | 17.642,00 |
| 15.08.2025 | 6,71 | 6,74 | 6,71 | 6,71 | 0,00% | 3.419,00 |
| 14.08.2025 | 6,70 | 6,74 | 6,70 | 6,71 | 0,15% | 17.963,00 |
| 13.08.2025 | 6,70 | 6,71 | 6,70 | 6,70 | 0,00% | 45.375,00 |
| 12.08.2025 | 6,70 | 6,79 | 6,68 | 6,70 | -0,30% | 45.734,00 |
| 11.08.2025 | 6,72 | 6,79 | 6,70 | 6,72 | -0,74% | 32.238,00 |
| 08.08.2025 | 6,71 | 6,78 | 6,71 | 6,77 | 0,59% | 3.097,00 |
| 07.08.2025 | 6,72 | 6,73 | 6,71 | 6,73 | 0,30% | 8.406,00 |
| 06.08.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -0,30% | 1.066,00 |
| 05.08.2025 | 6,71 | 6,79 | 6,70 | 6,73 | 0,30% | 9.814,00 |
| 04.08.2025 | 6,71 | 6,72 | 6,71 | 6,71 | 0,00% | 6.950,00 |
| 01.08.2025 | 6,72 | 6,74 | 6,71 | 6,71 | -0,15% | 5.140,00 |
| 31.07.2025 | 6,74 | 6,80 | 6,71 | 6,72 | 0,00% | 33.990,00 |
| 30.07.2025 | 6,72 | 6,81 | 6,72 | 6,72 | 0,00% | 12.086,00 |
| 29.07.2025 | 6,73 | 6,78 | 6,72 | 6,72 | -0,74% | 8.378,00 |
| 28.07.2025 | 6,72 | 6,79 | 6,72 | 6,77 | 0,74% | 21.630,00 |
| 25.07.2025 | 6,73 | 6,74 | 6,72 | 6,72 | -0,15% | 26.881,00 |
| 24.07.2025 | 6,78 | 6,79 | 6,72 | 6,73 | -0,30% | 1.344,00 |
| 23.07.2025 | 6,74 | 6,79 | 6,72 | 6,75 | 0,15% | 10.432,00 |
| 22.07.2025 | 6,74 | 6,79 | 6,73 | 6,74 | -0,59% | 8.687,00 |
| 21.07.2025 | 6,73 | 6,78 | 6,72 | 6,78 | 0,15% | 1.571,00 |
| 18.07.2025 | 6,73 | 6,79 | 6,73 | 6,77 | 0,15% | 1.455,00 |
| 17.07.2025 | 6,75 | 6,79 | 6,72 | 6,76 | 0,00% | 30.596,00 |
| 16.07.2025 | 6,72 | 6,79 | 6,70 | 6,76 | 0,60% | 9.315,00 |
| 15.07.2025 | 6,79 | 6,79 | 6,72 | 6,72 | 0,00% | 22.193,00 |
| 14.07.2025 | 6,70 | 6,75 | 6,70 | 6,72 | 0,30% | 11.451,00 |
| 11.07.2025 | 6,79 | 6,79 | 6,65 | 6,70 | -0,15% | 29.226,00 |
| 10.07.2025 | 6,72 | 6,73 | 6,70 | 6,71 | -0,15% | 28.920,00 |
| 09.07.2025 | 6,73 | 6,75 | 6,69 | 6,72 | -0,15% | 5.586,00 |
| 08.07.2025 | 6,72 | 6,84 | 6,69 | 6,73 | 0,15% | 57.492,00 |
| 07.07.2025 | 6,67 | 6,89 | 6,67 | 6,72 | 0,60% | 166.607,00 |
| 04.07.2025 | 6,72 | 6,74 | 6,68 | 6,68 | -0,74% | 191.384,00 |
| 03.07.2025 | 6,74 | 6,80 | 6,71 | 6,73 | 0,00% | 14.047,00 |
| 02.07.2025 | 6,71 | 6,77 | 6,71 | 6,73 | 0,30% | 13.281,00 |
| 01.07.2025 | 6,73 | 6,80 | 6,70 | 6,71 | -1,03% | 10.934,00 |
| 30.06.2025 | 6,72 | 6,81 | 6,71 | 6,78 | 0,89% | 3.646,00 |
| 27.06.2025 | 6,71 | 6,72 | 6,71 | 6,72 | 0,15% | 2.594,00 |
| 26.06.2025 | 6,70 | 6,83 | 6,70 | 6,71 | -0,30% | 15.027,00 |
| 25.06.2025 | 6,72 | 6,73 | 6,72 | 6,73 | -0,30% | 3.388,00 |
| 24.06.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 0,45% | 2.261,00 |
| 23.06.2025 | 6,72 | 6,72 | 6,71 | 6,72 | -1,18% | 4.569,00 |
| 20.06.2025 | 6,72 | 6,80 | 6,72 | 6,80 | 1,19% | 16.205,00 |