16,350€
-3,54%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 16,85 | 17,00 | 16,25 | 16,35 | -3,54% | 192,00 |
| 28.03.2025 | 16,95 | 18,65 | 16,80 | 16,95 | -0,29% | 8.500,00 |
| 27.03.2025 | 17,10 | 17,15 | 16,85 | 17,00 | -0,58% | 95,00 |
| 26.03.2025 | 16,55 | 17,25 | 16,50 | 17,10 | 3,32% | 110,00 |
| 25.03.2025 | 16,85 | 16,95 | 16,50 | 16,55 | -2,07% | 150,00 |
| 24.03.2025 | 17,20 | 17,30 | 16,55 | 16,90 | -1,74% | 1.200,00 |
| 21.03.2025 | 17,10 | 17,40 | 16,75 | 17,20 | 0,58% | - |
| 20.03.2025 | 17,10 | 17,40 | 17,00 | 17,10 | 0,00% | - |
| 19.03.2025 | 17,15 | 17,15 | 17,00 | 17,10 | -0,29% | 55,00 |
| 18.03.2025 | 16,70 | 17,40 | 16,60 | 17,15 | 2,69% | 500,00 |
| 17.03.2025 | 16,65 | 17,05 | 16,45 | 16,70 | 0,00% | 228,00 |
| 14.03.2025 | 16,90 | 17,85 | 16,55 | 16,70 | -0,60% | 2.550,00 |
| 13.03.2025 | 17,45 | 19,00 | 16,80 | 16,80 | -4,00% | 314,00 |
| 12.03.2025 | 17,15 | 18,50 | 16,95 | 17,50 | 2,34% | 5.000,00 |
| 11.03.2025 | 17,15 | 19,35 | 16,70 | 17,10 | -0,29% | 6.630,00 |
| 10.03.2025 | 17,15 | 17,40 | 17,05 | 17,15 | 0,00% | 175,00 |
| 07.03.2025 | 17,70 | 17,70 | 16,85 | 17,15 | -2,56% | - |
| 06.03.2025 | 17,60 | 18,70 | 17,50 | 17,60 | 0,00% | 2.522,00 |
| 05.03.2025 | 17,60 | 18,70 | 17,05 | 17,60 | 0,28% | 200,00 |
| 04.03.2025 | 17,65 | 17,95 | 17,45 | 17,55 | -0,57% | - |
| 03.03.2025 | 17,20 | 17,80 | 16,95 | 17,65 | 2,92% | - |
| 28.02.2025 | 17,60 | 17,65 | 16,90 | 17,15 | -3,38% | 150,00 |
| 27.02.2025 | 18,60 | 18,65 | 17,25 | 17,75 | -4,05% | - |
| 26.02.2025 | 18,00 | 18,70 | 17,85 | 18,50 | 2,49% | 300,00 |
| 25.02.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 0,56% | - |
| 24.02.2025 | 18,10 | 18,10 | 17,80 | 17,95 | 0,28% | 277,00 |
| 21.02.2025 | 18,00 | 18,65 | 17,80 | 17,90 | -0,28% | 371,00 |
| 20.02.2025 | 17,90 | 18,00 | 17,80 | 17,95 | 0,28% | - |
| 19.02.2025 | 17,95 | 18,15 | 17,80 | 17,90 | 0,00% | 1.910,00 |
| 18.02.2025 | 18,25 | 20,55 | 17,85 | 17,90 | -1,92% | 900,00 |
| 17.02.2025 | 17,90 | 18,35 | 17,80 | 18,25 | 2,24% | 150,00 |
| 14.02.2025 | 17,80 | 18,05 | 17,75 | 17,85 | 0,28% | 410,00 |
| 13.02.2025 | 18,10 | 18,20 | 17,75 | 17,80 | -1,39% | 140,00 |
| 12.02.2025 | 18,10 | 18,30 | 17,95 | 18,05 | -0,28% | 210,00 |
| 11.02.2025 | 18,30 | 18,40 | 17,90 | 18,10 | -1,09% | 100,00 |
| 10.02.2025 | 17,80 | 18,50 | 17,80 | 18,30 | 3,10% | - |
| 07.02.2025 | 18,05 | 18,15 | 17,45 | 17,75 | -1,39% | 1.157,00 |
| 06.02.2025 | 16,95 | 19,20 | 16,50 | 18,00 | 6,51% | 2.176,00 |
| 05.02.2025 | 15,65 | 17,55 | 15,60 | 16,90 | 7,99% | 1.440,00 |
| 04.02.2025 | 15,15 | 16,35 | 15,10 | 15,65 | 3,30% | - |
| 03.02.2025 | 15,20 | 15,40 | 15,05 | 15,15 | -1,62% | - |
| 31.01.2025 | 15,50 | 15,50 | 15,10 | 15,40 | -0,65% | 413,00 |
| 30.01.2025 | 14,70 | 15,50 | 14,60 | 15,50 | 5,44% | 300,00 |
| 29.01.2025 | 14,60 | 14,75 | 14,55 | 14,70 | 0,68% | 1.000,00 |
| 28.01.2025 | 14,60 | 15,35 | 14,60 | 14,60 | -0,68% | 100,00 |
| 27.01.2025 | 14,80 | 15,20 | 14,55 | 14,70 | -0,68% | 80,00 |
| 24.01.2025 | 14,75 | 15,25 | 14,70 | 14,80 | 0,34% | 140,00 |
| 23.01.2025 | 14,70 | 14,95 | 14,45 | 14,75 | 0,34% | 227,00 |
| 22.01.2025 | 15,10 | 15,10 | 14,60 | 14,70 | -2,65% | - |
| 21.01.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -0,66% | 300,00 |
| 20.01.2025 | 14,80 | 15,20 | 14,75 | 15,20 | 2,70% | 200,00 |
| 17.01.2025 | 15,00 | 15,30 | 14,80 | 14,80 | -1,33% | - |
| 16.01.2025 | 14,90 | 15,15 | 14,90 | 15,00 | 0,67% | 223,00 |
| 15.01.2025 | 14,70 | 15,20 | 14,50 | 14,90 | 1,36% | - |
| 14.01.2025 | 14,80 | 15,00 | 14,70 | 14,70 | -1,01% | - |
| 13.01.2025 | 15,10 | 15,10 | 14,70 | 14,85 | -1,66% | 190,00 |
| 10.01.2025 | 15,10 | 15,15 | 15,05 | 15,10 | 0,00% | 50,00 |
| 09.01.2025 | 15,00 | 15,10 | 14,85 | 15,10 | 0,67% | 200,00 |
| 08.01.2025 | 15,25 | 15,25 | 14,95 | 15,00 | -1,32% | - |
| 07.01.2025 | 15,30 | 15,30 | 15,00 | 15,20 | -0,33% | 415,00 |
| 06.01.2025 | 15,40 | 15,50 | 15,20 | 15,25 | -0,33% | - |
| 03.01.2025 | 15,30 | 15,40 | 15,15 | 15,30 | 0,00% | 312,00 |
| 02.01.2025 | 15,50 | 16,10 | 15,05 | 15,30 | -1,29% | 400,00 |
| 30.12.2024 | 15,25 | 16,15 | 14,75 | 15,50 | 1,97% | 50,00 |
| 27.12.2024 | 14,75 | 15,25 | 14,65 | 15,20 | 3,05% | 263,00 |
| 23.12.2024 | 15,15 | 15,65 | 14,45 | 14,75 | -2,64% | - |
| 20.12.2024 | 15,35 | 15,55 | 14,55 | 15,15 | -1,30% | 600,00 |
| 19.12.2024 | 15,35 | 15,65 | 15,30 | 15,35 | 0,00% | 307,00 |
| 18.12.2024 | 15,75 | 15,80 | 15,30 | 15,35 | -2,54% | 340,00 |
| 17.12.2024 | 16,15 | 16,15 | 15,25 | 15,75 | -2,48% | 250,00 |
| 16.12.2024 | 16,20 | 16,25 | 15,70 | 16,15 | -0,31% | 312,00 |
| 13.12.2024 | 15,80 | 16,25 | 15,80 | 16,20 | 2,53% | 2.000,00 |
| 12.12.2024 | 16,20 | 16,20 | 15,70 | 15,80 | -2,17% | 310,00 |
| 11.12.2024 | 16,05 | 16,25 | 15,90 | 16,15 | 0,62% | - |
| 10.12.2024 | 15,75 | 16,05 | 15,10 | 16,05 | 1,90% | 100,00 |
| 09.12.2024 | 16,75 | 19,85 | 15,30 | 15,75 | -5,97% | 1.371,00 |
| 06.12.2024 | 16,40 | 18,70 | 16,20 | 16,75 | 2,13% | 1.228,00 |
| 05.12.2024 | 16,70 | 19,05 | 15,85 | 16,40 | -1,80% | 500,00 |
| 04.12.2024 | 15,95 | 16,75 | 15,55 | 16,70 | 4,70% | 190,00 |
| 03.12.2024 | 15,80 | 19,30 | 15,80 | 15,95 | 0,95% | 100,00 |
| 02.12.2024 | 15,45 | 18,75 | 15,25 | 15,80 | 1,61% | 227,00 |
| 29.11.2024 | 15,60 | 18,45 | 15,45 | 15,55 | -0,32% | 75,00 |
| 28.11.2024 | 15,65 | 15,70 | 15,25 | 15,60 | -0,32% | 200,00 |
| 27.11.2024 | 16,05 | 18,35 | 15,30 | 15,65 | -2,49% | 265,00 |
| 26.11.2024 | 15,85 | 16,40 | 15,15 | 16,05 | 1,26% | 620,00 |
| 25.11.2024 | 15,55 | 16,00 | 15,40 | 15,85 | 1,60% | 13,00 |
| 22.11.2024 | 15,35 | 15,65 | 15,25 | 15,60 | 1,63% | 345,00 |
| 21.11.2024 | 15,30 | 15,75 | 15,10 | 15,35 | 0,33% | 1.325,00 |
| 20.11.2024 | 15,70 | 15,90 | 15,25 | 15,30 | -2,55% | 224,00 |
| 19.11.2024 | 16,05 | 17,15 | 15,25 | 15,70 | -2,18% | 3.879,00 |
| 18.11.2024 | 15,10 | 16,80 | 14,10 | 16,05 | 6,29% | 3.000,00 |
| 15.11.2024 | 15,40 | 15,90 | 12,90 | 15,10 | -1,95% | 2.000,00 |
| 14.11.2024 | 15,65 | 16,15 | 15,10 | 15,40 | -1,60% | 280,00 |
| 13.11.2024 | 14,55 | 15,65 | 14,55 | 15,65 | 7,56% | - |
| 12.11.2024 | 15,50 | 15,60 | 14,45 | 14,55 | -6,73% | 630,00 |
| 11.11.2024 | 15,70 | 15,75 | 14,60 | 15,60 | -0,64% | 250,00 |
| 08.11.2024 | 15,40 | 15,70 | 14,45 | 15,70 | 1,95% | 200,00 |
| 07.11.2024 | 14,90 | 16,60 | 14,30 | 15,40 | 3,36% | 525,00 |
| 06.11.2024 | 14,65 | 15,50 | 14,25 | 14,90 | 0,34% | 200,00 |
| 05.11.2024 | 14,95 | 15,05 | 14,65 | 14,85 | -0,67% | 200,00 |