6,520€
0,46%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,49 | 6,51 | 6,48 | 6,51 | 0,31% | 277.484,00 |
| 19.12.2024 | 6,49 | 6,53 | 6,49 | 6,49 | 0,00% | 796.566,00 |
| 18.12.2024 | 6,49 | 6,50 | 6,47 | 6,49 | 0,00% | 1.357.248,00 |
| 17.12.2024 | 6,49 | 6,50 | 6,47 | 6,49 | 0,00% | 318.386,00 |
| 16.12.2024 | 6,47 | 6,49 | 6,47 | 6,49 | 0,00% | 692.138,00 |
| 13.12.2024 | 6,48 | 6,49 | 6,46 | 6,49 | 0,00% | 989.205,00 |
| 12.12.2024 | 6,46 | 6,49 | 6,45 | 6,49 | 0,15% | 1.599.311,00 |
| 11.12.2024 | 6,49 | 6,52 | 6,31 | 6,48 | 66,15% | 6.505.577,00 |
| 10.12.2024 | 3,80 | 3,96 | 3,72 | 3,90 | 3,86% | 96.681,00 |
| 09.12.2024 | 3,76 | 3,92 | 3,75 | 3,76 | 0,54% | 97.425,00 |
| 06.12.2024 | 3,80 | 3,80 | 3,61 | 3,74 | 2,05% | 85.951,00 |
| 05.12.2024 | 3,65 | 3,75 | 3,62 | 3,66 | 0,97% | 126.733,00 |
| 04.12.2024 | 3,42 | 3,66 | 3,42 | 3,63 | 5,99% | 100.510,00 |
| 03.12.2024 | 3,36 | 3,43 | 3,34 | 3,42 | 1,03% | 49.354,00 |
| 02.12.2024 | 3,36 | 3,42 | 3,31 | 3,39 | 2,11% | 64.721,00 |
| 29.11.2024 | 3,25 | 3,36 | 3,25 | 3,32 | -1,04% | 44.764,00 |
| 28.11.2024 | 3,39 | 3,42 | 3,32 | 3,35 | -2,19% | 48.254,00 |
| 27.11.2024 | 3,33 | 3,44 | 3,31 | 3,43 | 1,93% | 51.973,00 |
| 26.11.2024 | 3,33 | 3,46 | 3,33 | 3,36 | -2,04% | 70.980,00 |
| 25.11.2024 | 3,26 | 3,43 | 3,26 | 3,43 | 5,21% | 352.635,00 |
| 22.11.2024 | 3,24 | 3,30 | 3,19 | 3,26 | 1,40% | 104.516,00 |
| 21.11.2024 | 3,22 | 3,26 | 3,18 | 3,22 | 0,00% | - |
| 20.11.2024 | 3,04 | 3,28 | 3,04 | 3,22 | -0,31% | 95.843,00 |
| 19.11.2024 | 3,22 | 3,26 | 3,15 | 3,23 | -1,07% | 107.842,00 |
| 18.11.2024 | 3,16 | 3,28 | 3,12 | 3,26 | 3,33% | 136.055,00 |
| 15.11.2024 | 3,15 | 3,20 | 3,12 | 3,16 | 0,16% | 25.717,00 |
| 14.11.2024 | 3,06 | 3,18 | 3,06 | 3,15 | 2,61% | 69.718,00 |
| 13.11.2024 | 3,04 | 3,15 | 3,04 | 3,07 | 0,49% | 36.511,00 |
| 12.11.2024 | 3,13 | 3,18 | 3,04 | 3,06 | -2,55% | 66.962,00 |
| 11.11.2024 | 3,15 | 3,23 | 3,12 | 3,14 | -0,48% | 74.089,00 |
| 08.11.2024 | 3,31 | 3,32 | 3,15 | 3,15 | -5,12% | 70.143,00 |
| 07.11.2024 | 3,15 | 3,39 | 3,15 | 3,32 | 1,22% | 73.432,00 |
| 06.11.2024 | 3,29 | 3,38 | 3,25 | 3,28 | -2,09% | 125.467,00 |
| 05.11.2024 | 3,19 | 3,43 | 3,15 | 3,35 | 4,85% | 209.368,00 |
| 04.11.2024 | 3,04 | 3,23 | 3,04 | 3,20 | 0,95% | 52.489,00 |
| 01.11.2024 | 3,04 | 3,22 | 3,04 | 3,17 | 3,26% | 80.559,00 |
| 31.10.2024 | 3,11 | 3,14 | 3,02 | 3,07 | -3,01% | 129.422,00 |
| 30.10.2024 | 3,02 | 3,22 | 3,02 | 3,16 | 0,16% | 85.998,00 |
| 29.10.2024 | 3,01 | 3,24 | 2,92 | 3,16 | 5,52% | 324.238,00 |
| 28.10.2024 | 2,87 | 3,00 | 2,81 | 2,99 | 4,91% | 191.498,00 |
| 25.10.2024 | 2,90 | 2,90 | 2,81 | 2,85 | -2,06% | 114.223,00 |
| 24.10.2024 | 2,88 | 3,00 | 2,80 | 2,91 | 2,65% | 153.210,00 |
| 23.10.2024 | 2,95 | 2,95 | 2,81 | 2,84 | -2,24% | 179.681,00 |
| 22.10.2024 | 2,93 | 3,03 | 2,86 | 2,90 | -1,19% | 163.891,00 |
| 21.10.2024 | 3,11 | 3,11 | 2,94 | 2,94 | -3,61% | 87.392,00 |
| 18.10.2024 | 3,08 | 3,14 | 3,05 | 3,05 | -1,62% | 66.275,00 |
| 17.10.2024 | 3,09 | 3,14 | 3,07 | 3,10 | -1,12% | 65.153,00 |
| 16.10.2024 | 3,17 | 3,17 | 3,10 | 3,13 | -0,48% | 53.815,00 |
| 15.10.2024 | 3,26 | 3,33 | 3,11 | 3,15 | -2,78% | - |
| 14.10.2024 | 3,36 | 3,40 | 3,15 | 3,24 | -4,85% | 108.449,00 |
| 11.10.2024 | 3,40 | 3,50 | 3,38 | 3,40 | 0,89% | 171.410,00 |
| 10.10.2024 | 3,50 | 3,50 | 3,17 | 3,37 | 3,06% | 334.159,00 |
| 09.10.2024 | 3,20 | 3,30 | 3,20 | 3,27 | 2,67% | 187.304,00 |
| 08.10.2024 | 3,15 | 3,19 | 3,15 | 3,19 | 0,16% | 42.984,00 |
| 07.10.2024 | 3,12 | 3,22 | 3,12 | 3,18 | 1,11% | 32.918,00 |
| 04.10.2024 | 3,12 | 3,17 | 3,12 | 3,15 | 0,64% | 33.856,00 |
| 03.10.2024 | 3,12 | 3,17 | 3,10 | 3,13 | -1,26% | 39.363,00 |
| 02.10.2024 | 3,20 | 3,24 | 3,14 | 3,17 | -2,01% | 41.045,00 |
| 01.10.2024 | 3,25 | 3,32 | 3,19 | 3,23 | -0,46% | 70.583,00 |
| 30.09.2024 | 3,33 | 3,33 | 3,19 | 3,25 | 0,15% | 114.696,00 |
| 27.09.2024 | 3,15 | 3,28 | 3,12 | 3,24 | 3,85% | 176.208,00 |
| 26.09.2024 | 3,08 | 3,17 | 3,08 | 3,12 | 0,65% | 98.100,00 |
| 25.09.2024 | 3,10 | 3,15 | 3,09 | 3,10 | 0,32% | 26.834,00 |
| 24.09.2024 | 3,04 | 3,14 | 2,99 | 3,09 | 3,34% | 92.646,00 |
| 23.09.2024 | 3,04 | 3,05 | 2,98 | 2,99 | -0,99% | 72.222,00 |
| 20.09.2024 | 3,04 | 3,09 | 2,96 | 3,02 | 0,67% | 99.708,00 |
| 19.09.2024 | 2,86 | 3,02 | 2,86 | 3,00 | 5,26% | 250.838,00 |
| 18.09.2024 | 2,75 | 2,95 | 2,73 | 2,85 | 3,26% | 98.868,00 |
| 17.09.2024 | 2,72 | 2,92 | 2,71 | 2,76 | 2,41% | 385.870,00 |
| 16.09.2024 | 2,88 | 2,88 | 2,69 | 2,70 | -2,36% | 122.826,00 |
| 13.09.2024 | 2,71 | 2,83 | 2,69 | 2,76 | 3,18% | 283.439,00 |
| 12.09.2024 | 2,72 | 2,76 | 2,68 | 2,68 | -0,93% | 150.188,00 |
| 11.09.2024 | 2,80 | 2,81 | 2,70 | 2,70 | -2,53% | 66.028,00 |
| 10.09.2024 | 2,90 | 2,90 | 2,75 | 2,77 | -0,54% | 73.446,00 |
| 09.09.2024 | 2,89 | 2,89 | 2,77 | 2,79 | -1,07% | 110.909,00 |
| 06.09.2024 | 2,99 | 3,01 | 2,81 | 2,82 | -5,70% | 167.780,00 |
| 05.09.2024 | 2,97 | 3,04 | 2,83 | 2,99 | 0,67% | 160.105,00 |
| 04.09.2024 | 3,00 | 3,02 | 2,93 | 2,97 | -1,66% | 127.665,00 |
| 03.09.2024 | 3,14 | 3,14 | 2,98 | 3,02 | -2,11% | 177.609,00 |
| 02.09.2024 | 3,17 | 3,17 | 3,03 | 3,08 | -0,48% | 28.626,00 |
| 30.08.2024 | 3,09 | 3,19 | 3,07 | 3,10 | -0,80% | 82.317,00 |
| 29.08.2024 | 3,03 | 3,18 | 3,03 | 3,12 | 2,80% | 109.047,00 |
| 28.08.2024 | 3,05 | 3,13 | 3,02 | 3,04 | 0,50% | 95.300,00 |
| 27.08.2024 | 3,08 | 3,17 | 3,02 | 3,02 | -2,58% | 61.240,00 |
| 26.08.2024 | 3,10 | 3,18 | 3,08 | 3,10 | -1,27% | 121.389,00 |
| 23.08.2024 | 3,30 | 3,30 | 3,14 | 3,14 | -2,79% | 164.541,00 |
| 22.08.2024 | 3,30 | 3,35 | 3,15 | 3,23 | 0,62% | 159.334,00 |
| 21.08.2024 | 3,19 | 3,25 | 3,13 | 3,21 | 0,16% | 66.612,00 |
| 20.08.2024 | 3,24 | 3,27 | 3,18 | 3,21 | -1,84% | 39.418,00 |
| 19.08.2024 | 3,19 | 3,32 | 3,19 | 3,27 | 3,00% | 131.698,00 |
| 16.08.2024 | 3,16 | 3,33 | 3,12 | 3,17 | 0,63% | 235.970,00 |
| 15.08.2024 | 3,21 | 3,22 | 3,13 | 3,15 | 1,29% | 85.821,00 |
| 14.08.2024 | 3,16 | 3,26 | 3,09 | 3,11 | 0,32% | 115.921,00 |
| 13.08.2024 | 3,11 | 3,25 | 3,10 | 3,10 | 0,00% | 107.049,00 |
| 12.08.2024 | 3,02 | 3,23 | 3,02 | 3,10 | -0,80% | 69.043,00 |
| 09.08.2024 | 3,02 | 3,40 | 3,02 | 3,13 | -3,55% | 92.450,00 |
| 08.08.2024 | 3,15 | 3,27 | 3,15 | 3,24 | 1,73% | 12.291,00 |
| 07.08.2024 | 3,47 | 3,47 | 3,01 | 3,19 | -0,31% | 39.348,00 |
| 06.08.2024 | 3,01 | 3,22 | 3,01 | 3,20 | 0,95% | 26.354,00 |
| 05.08.2024 | 3,12 | 3,24 | 3,01 | 3,17 | -3,95% | 108.518,00 |