1,340€
-2,19%
Echtzeit-Aktienkurs Your Family Entertainment AG
Bid:
Ask:
Aktienkurse zur Your Family Entertainment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | - |
| 14.08.2025 | 1,40 | 1,40 | 1,37 | 1,37 | 5,38% | 111,00 |
| 13.08.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,17% | 6,00 |
| 12.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 08.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 07.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 06.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 05.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 04.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 01.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 31.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 30.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 25.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 24.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 23.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 22.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 21.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 18.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 17.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 16.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 15.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 14.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 11.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 09.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 08.07.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | 429,00 |
| 07.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 03.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 01.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 30.06.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | 27,00 |
| 27.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 26.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 25.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 19.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 17.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 16.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 13.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 12.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 11.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 10.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 09.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 06.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 05.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 04.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 03.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 02.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 30.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -11,27% | - |
| 28.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 27.05.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | 5,00 |
| 26.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 22.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,96% | - |
| 21.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 20.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 19.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 16.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 15.05.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 33,61% | 2,00 |
| 14.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | - |
| 13.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,61% | - |
| 12.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 09.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,84% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 07.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -9,56% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -10,53% | - |
| 05.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 02.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 30.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 32,00 |
| 29.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 25.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 24.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 22.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 17.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -9,94% | - |
| 16.04.2025 | 1,64 | 1,81 | 1,64 | 1,81 | 10,37% | 29,00 |
| 15.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 14.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -11,70% | - |
| 11.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 11,90% | - |
| 10.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -8,70% | - |
| 09.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 08.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 7,34% | - |
| 07.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 04.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 03.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 02.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 01.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 28.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 27.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 26.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |