6,735€
-1,10%
Echtzeit-Aktienkurs ABOUT YOU Holding SE
Bid:
Ask:
Aktienkurse zur ABOUT YOU Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 6,80 | 6,82 | 6,72 | 6,72 | -1,32% | - |
| 17.04.2025 | 6,90 | 6,90 | 6,71 | 6,81 | 1,19% | 27.487,00 |
| 16.04.2025 | 6,70 | 6,77 | 6,66 | 6,73 | 0,30% | 446.325,00 |
| 15.04.2025 | 6,90 | 6,90 | 6,70 | 6,71 | 0,00% | 9.758,00 |
| 14.04.2025 | 6,71 | 6,80 | 6,71 | 6,71 | 0,15% | 6.977,00 |
| 11.04.2025 | 6,72 | 6,79 | 6,70 | 6,70 | 0,00% | 8.687,00 |
| 10.04.2025 | 6,70 | 6,79 | 6,68 | 6,70 | 0,00% | 100.400,00 |
| 09.04.2025 | 6,65 | 6,90 | 6,65 | 6,70 | 0,75% | 55.486,00 |
| 08.04.2025 | 6,65 | 6,73 | 6,65 | 6,65 | 0,00% | 22.823,00 |
| 07.04.2025 | 6,70 | 6,73 | 6,57 | 6,65 | -0,75% | 114.494,00 |
| 04.04.2025 | 6,76 | 6,76 | 6,69 | 6,70 | -0,15% | 158.658,00 |
| 03.04.2025 | 6,70 | 6,74 | 6,70 | 6,71 | 0,00% | 16.063,00 |
| 02.04.2025 | 6,70 | 6,73 | 6,70 | 6,71 | -0,15% | 14.834,00 |
| 01.04.2025 | 6,70 | 6,78 | 6,70 | 6,72 | 0,15% | 12.682,00 |
| 31.03.2025 | 6,70 | 6,78 | 6,70 | 6,71 | 0,00% | 10.730,00 |
| 28.03.2025 | 6,71 | 6,81 | 6,71 | 6,71 | 0,15% | 12.353,00 |
| 27.03.2025 | 6,70 | 6,74 | 6,64 | 6,70 | -0,15% | 34.521,00 |
| 26.03.2025 | 6,89 | 6,89 | 6,70 | 6,71 | 0,00% | 34.040,00 |
| 25.03.2025 | 6,72 | 6,80 | 6,70 | 6,71 | 0,00% | 6.890,00 |
| 24.03.2025 | 6,70 | 6,79 | 6,70 | 6,71 | -0,15% | 10.504,00 |
| 21.03.2025 | 6,76 | 6,79 | 6,70 | 6,72 | -3,72% | 98.346,00 |
| 20.03.2025 | 6,70 | 6,98 | 6,69 | 6,98 | 4,18% | 104.748,00 |
| 19.03.2025 | 6,70 | 6,76 | 6,67 | 6,70 | -0,30% | 352.171,00 |
| 18.03.2025 | 6,84 | 6,84 | 6,71 | 6,72 | -0,88% | 41.440,00 |
| 17.03.2025 | 6,70 | 6,78 | 6,70 | 6,78 | 0,89% | 19.644,00 |
| 14.03.2025 | 6,70 | 6,74 | 6,70 | 6,72 | -0,88% | 36.584,00 |
| 13.03.2025 | 6,72 | 6,85 | 6,69 | 6,78 | 0,89% | 78.729,00 |
| 12.03.2025 | 6,70 | 6,74 | 6,70 | 6,72 | 0,30% | 19.493,00 |
| 11.03.2025 | 6,66 | 6,74 | 6,66 | 6,70 | 0,15% | 33.905,00 |
| 10.03.2025 | 6,66 | 6,70 | 6,66 | 6,69 | 0,45% | 146.439,00 |
| 07.03.2025 | 6,66 | 6,67 | 6,62 | 6,66 | 0,00% | 576.009,00 |
| 06.03.2025 | 6,66 | 6,70 | 6,66 | 6,66 | 0,00% | 118.753,00 |
| 05.03.2025 | 6,66 | 6,70 | 6,61 | 6,66 | 0,00% | 189.387,00 |
| 04.03.2025 | 6,66 | 6,68 | 6,65 | 6,66 | 0,00% | 123.037,00 |
| 03.03.2025 | 6,66 | 6,70 | 6,66 | 6,66 | 0,00% | 84.820,00 |
| 28.02.2025 | 6,70 | 6,70 | 6,65 | 6,66 | 0,00% | 362.468,00 |
| 27.02.2025 | 6,69 | 6,69 | 6,66 | 6,66 | 0,00% | 100.323,00 |
| 26.02.2025 | 6,65 | 6,68 | 6,65 | 6,66 | 0,00% | 27.132,00 |
| 25.02.2025 | 6,70 | 6,70 | 6,62 | 6,66 | 0,15% | 46.531,00 |
| 24.02.2025 | 6,67 | 6,70 | 6,61 | 6,65 | -0,45% | 299.325,00 |
| 21.02.2025 | 6,65 | 6,70 | 6,65 | 6,68 | 0,30% | 136.045,00 |
| 20.02.2025 | 6,65 | 6,72 | 6,65 | 6,66 | 0,15% | 152.725,00 |
| 19.02.2025 | 6,65 | 6,72 | 6,65 | 6,65 | 0,00% | 77.648,00 |
| 18.02.2025 | 6,70 | 6,72 | 6,65 | 6,65 | -0,75% | 84.088,00 |
| 17.02.2025 | 6,60 | 6,87 | 6,58 | 6,70 | 1,06% | 444.734,00 |
| 14.02.2025 | 6,58 | 6,65 | 6,58 | 6,63 | 0,91% | 57.121,00 |
| 13.02.2025 | 6,61 | 6,70 | 6,55 | 6,57 | -0,61% | 273.698,00 |
| 12.02.2025 | 6,58 | 6,63 | 6,58 | 6,61 | 0,46% | 249.091,00 |
| 11.02.2025 | 6,55 | 6,59 | 6,55 | 6,58 | 0,30% | 92.190,00 |
| 10.02.2025 | 6,58 | 6,62 | 6,51 | 6,56 | -0,46% | 546.905,00 |
| 07.02.2025 | 6,59 | 6,64 | 6,59 | 6,59 | -0,15% | 159.611,00 |
| 06.02.2025 | 6,61 | 6,66 | 6,58 | 6,60 | -0,15% | 140.092,00 |
| 05.02.2025 | 6,58 | 6,62 | 6,58 | 6,61 | 0,15% | 87.633,00 |
| 04.02.2025 | 6,58 | 6,61 | 6,53 | 6,60 | 0,30% | 165.616,00 |
| 03.02.2025 | 6,57 | 6,61 | 6,57 | 6,58 | -0,30% | 330.469,00 |
| 31.01.2025 | 6,57 | 6,61 | 6,57 | 6,60 | 0,30% | 209.775,00 |
| 30.01.2025 | 6,60 | 6,63 | 6,56 | 6,58 | -0,30% | 274.740,00 |
| 29.01.2025 | 6,57 | 6,68 | 6,56 | 6,60 | 0,61% | 126.643,00 |
| 28.01.2025 | 6,54 | 6,57 | 6,53 | 6,56 | 0,31% | 499.759,00 |
| 27.01.2025 | 6,53 | 6,59 | 6,50 | 6,54 | 0,00% | 156.751,00 |
| 24.01.2025 | 6,54 | 6,60 | 6,51 | 6,54 | 0,00% | 280.657,00 |
| 23.01.2025 | 6,51 | 6,55 | 6,51 | 6,54 | 0,31% | 293.847,00 |
| 22.01.2025 | 6,55 | 6,58 | 6,52 | 6,52 | -0,76% | 299.667,00 |
| 21.01.2025 | 6,52 | 6,65 | 6,52 | 6,57 | 0,15% | 351.141,00 |
| 20.01.2025 | 6,41 | 6,64 | 6,41 | 6,56 | 2,34% | 1.129.579,00 |
| 17.01.2025 | 6,46 | 6,46 | 6,41 | 6,41 | -0,93% | 75.325,00 |
| 16.01.2025 | 6,48 | 6,48 | 6,45 | 6,47 | -0,15% | 179.523,00 |
| 15.01.2025 | 6,48 | 6,49 | 6,47 | 6,48 | 0,15% | 169.605,00 |
| 14.01.2025 | 6,50 | 6,51 | 6,46 | 6,47 | -0,61% | 593.015,00 |
| 13.01.2025 | 6,49 | 6,51 | 6,49 | 6,51 | 0,00% | 390.819,00 |
| 10.01.2025 | 6,49 | 6,51 | 6,49 | 6,51 | 0,31% | 1.100.807,00 |
| 09.01.2025 | 6,49 | 6,50 | 6,49 | 6,49 | 0,00% | 266.313,00 |
| 08.01.2025 | 6,49 | 6,50 | 6,49 | 6,49 | -0,15% | 335.575,00 |
| 07.01.2025 | 6,51 | 6,57 | 6,49 | 6,50 | -0,15% | 363.956,00 |
| 06.01.2025 | 6,48 | 6,51 | 6,48 | 6,51 | 0,31% | 1.403.775,00 |
| 03.01.2025 | 6,48 | 6,50 | 6,48 | 6,49 | 0,00% | 840.686,00 |
| 02.01.2025 | 6,47 | 6,50 | 6,47 | 6,49 | 0,31% | 558.796,00 |
| 30.12.2024 | 6,48 | 6,49 | 6,46 | 6,47 | -0,31% | 134.467,00 |
| 27.12.2024 | 6,49 | 6,55 | 6,47 | 6,49 | -0,15% | 387.949,00 |
| 23.12.2024 | 6,49 | 6,51 | 6,49 | 6,50 | -0,15% | 175.485,00 |
| 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 |