1,400€
3,70%
Echtzeit-Aktienkurs YOUR FAMILY ENTER.AG NA
Bid:
Ask:
Aktienkurse zur YOUR FAMILY ENTER.AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 24.03.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | 10,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 20.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 19.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 18.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 17.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 14.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 13.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 12.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 11.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 10.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 07.03.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,00% | 13,00 |
| 06.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 05.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 03.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 28.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 27.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 26.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 25.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -6,22% | - |
| 24.02.2025 | 1,75 | 1,93 | 1,75 | 1,93 | 10,29% | 200,00 |
| 21.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 19.02.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,00% | 4,00 |
| 18.02.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,14% | 6,00 |
| 17.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 14.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 13.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 12.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 11.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 10.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 07.02.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 11,00 |
| 06.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 05.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 04.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 03.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 31.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 30.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 29.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -8,93% | - |
| 28.01.2025 | 2,04 | 2,24 | 2,04 | 2,24 | 0,00% | 200,00 |
| 27.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 24.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 22.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 21.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 20.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 17.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 16.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 15.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |