2,520€
5,00%
Echtzeit-Aktienkurs Your Family Entertainment AG
Bid:
Ask:
Aktienkurse zur Your Family Entertainment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 15.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 14.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 13.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 10.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 09.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 08.05.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 0,88% | 4,00 |
| 07.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 06.05.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 4,00 |
| 03.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 02.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 30.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 29.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 26.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 25.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 24.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 23.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 22.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 19.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 18.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 17.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 16.04.2024 | 2,28 | 2,38 | 2,28 | 2,38 | 3,48% | 3,00 |
| 15.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 12.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 11.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -6,56% | - |
| 10.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 09.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 08.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 05.04.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 0,00% | 3,00 |
| 04.04.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | 420,00 |
| 03.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 02.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 28.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 27.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 26.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 25.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 22.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 21.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 20.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 19.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 18.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 15.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 14.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 11.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 08.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 07.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 06.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 05.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 04.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 01.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 29.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 28.02.2024 | 2,58 | 2,66 | 2,58 | 2,66 | 3,91% | 300,00 |
| 27.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 26.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 23.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 22.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 21.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 20.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -10,00% | - |
| 19.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | 50,00 |
| 16.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | - |
| 15.02.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 18,40% | 362,00 |
| 14.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 13.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 12.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 09.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 08.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 07.02.2024 | 2,54 | 2,64 | 2,54 | 2,64 | 2,33% | 33,00 |
| 06.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 05.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 02.02.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 3,13% | 104,00 |
| 01.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 31.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 30.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 29.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 26.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 25.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 24.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 23.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 22.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 19.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 18.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 17.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 16.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 15.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 12.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 11.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 10.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 09.01.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | 13,00 |
| 08.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 05.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 04.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 03.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 02.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 29.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 28.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 22.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |