12,125€
-0,61%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 12,25 | 12,25 | 12,20 | 12,20 | -1,81% | - |
| 12.11.2025 | 12,35 | 12,43 | 12,35 | 12,43 | 0,81% | - |
| 11.11.2025 | 12,30 | 12,33 | 12,28 | 12,33 | 6,48% | - |
| 10.11.2025 | 11,33 | 11,58 | 11,33 | 11,58 | 2,43% | - |
| 07.11.2025 | 11,48 | 11,53 | 11,25 | 11,30 | -0,66% | 430,00 |
| 06.11.2025 | 11,40 | 11,40 | 11,35 | 11,38 | -0,44% | - |
| 05.11.2025 | 11,43 | 11,43 | 11,38 | 11,43 | 2,01% | - |
| 04.11.2025 | 11,23 | 11,23 | 11,18 | 11,20 | -5,08% | - |
| 03.11.2025 | 11,88 | 12,03 | 11,58 | 11,80 | -1,05% | - |
| 31.10.2025 | 11,98 | 11,98 | 11,93 | 11,93 | -0,83% | - |
| 30.10.2025 | 12,00 | 12,03 | 12,00 | 12,03 | -0,21% | - |
| 29.10.2025 | 11,88 | 12,05 | 11,88 | 12,05 | 1,90% | 402,00 |
| 28.10.2025 | 11,80 | 11,83 | 11,78 | 11,83 | -2,47% | - |
| 27.10.2025 | 12,10 | 12,20 | 12,10 | 12,13 | 2,11% | - |
| 24.10.2025 | 11,10 | 14,73 | 11,08 | 11,88 | 11,76% | 4.340,00 |
| 23.10.2025 | 9,99 | 10,78 | 9,99 | 10,63 | -9,57% | 547,00 |
| 22.10.2025 | 12,30 | 12,43 | 11,45 | 11,75 | -5,05% | 415,00 |
| 21.10.2025 | 12,40 | 12,53 | 12,25 | 12,38 | -0,20% | - |
| 20.10.2025 | 12,65 | 12,83 | 12,05 | 12,40 | -1,59% | 1.760,00 |
| 17.10.2025 | 12,65 | 12,65 | 12,60 | 12,60 | -1,75% | - |
| 16.10.2025 | 12,80 | 12,88 | 12,80 | 12,83 | 0,00% | - |
| 15.10.2025 | 12,83 | 12,88 | 12,83 | 12,83 | 0,20% | - |
| 14.10.2025 | 12,80 | 12,80 | 12,75 | 12,80 | -3,03% | - |
| 13.10.2025 | 13,25 | 13,30 | 13,20 | 13,20 | -0,56% | - |
| 09.10.2025 | 13,25 | 13,28 | 13,25 | 13,28 | -2,21% | - |
| 08.10.2025 | 13,98 | 14,38 | 13,43 | 13,58 | 2,45% | - |
| 07.10.2025 | 13,25 | 13,30 | 13,25 | 13,25 | -2,39% | 1,00 |
| 06.10.2025 | 13,60 | 14,50 | 13,48 | 13,58 | -2,86% | - |
| 03.10.2025 | 14,00 | 14,00 | 13,70 | 13,98 | 1,08% | - |
| 02.10.2025 | 13,85 | 13,85 | 13,83 | 13,83 | -1,60% | - |
| 01.10.2025 | 14,03 | 14,05 | 14,00 | 14,05 | 2,18% | - |
| 30.09.2025 | 13,98 | 14,58 | 13,75 | 13,75 | -4,51% | 33,00 |
| 29.09.2025 | 14,13 | 14,53 | 14,05 | 14,40 | 1,77% | 378,00 |
| 26.09.2025 | 13,15 | 14,38 | 13,13 | 14,15 | 4,62% | 1.165,00 |
| 25.09.2025 | 13,55 | 13,55 | 13,53 | 13,53 | 1,31% | - |
| 24.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 23.09.2025 | 13,40 | 13,40 | 13,35 | 13,35 | 1,14% | - |
| 22.09.2025 | 13,23 | 13,25 | 13,20 | 13,20 | 0,38% | - |
| 19.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | -2,41% | - |
| 18.09.2025 | 13,70 | 13,85 | 12,83 | 13,48 | -2,36% | 2.596,00 |
| 17.09.2025 | 14,43 | 15,03 | 13,30 | 13,80 | -4,33% | 2.064,00 |
| 16.09.2025 | 14,40 | 14,45 | 14,40 | 14,43 | -4,31% | - |
| 15.09.2025 | 15,30 | 15,30 | 15,08 | 15,08 | 2,03% | - |
| 12.09.2025 | 14,80 | 15,08 | 14,78 | 14,78 | 0,17% | - |
| 11.09.2025 | 14,78 | 14,80 | 14,75 | 14,75 | -0,84% | - |
| 10.09.2025 | 14,78 | 15,08 | 14,55 | 14,88 | 1,71% | - |
| 09.09.2025 | 14,60 | 14,65 | 14,60 | 14,63 | -1,35% | - |
| 08.09.2025 | 14,85 | 14,85 | 14,80 | 14,83 | -0,17% | - |
| 05.09.2025 | 14,80 | 15,05 | 14,55 | 14,85 | 0,34% | - |
| 04.09.2025 | 14,65 | 15,00 | 14,63 | 14,80 | 1,02% | - |
| 03.09.2025 | 14,95 | 16,30 | 14,60 | 14,65 | -2,01% | 382,00 |
| 02.09.2025 | 14,73 | 15,88 | 14,70 | 14,95 | 1,18% | 1,00 |
| 01.09.2025 | 15,05 | 15,10 | 14,58 | 14,78 | -1,83% | 1.141,00 |
| 29.08.2025 | 15,45 | 15,60 | 14,73 | 15,05 | -2,43% | 269,00 |
| 28.08.2025 | 14,63 | 15,63 | 14,63 | 15,43 | 5,47% | 2.243,00 |
| 27.08.2025 | 14,73 | 15,38 | 14,53 | 14,63 | -0,85% | - |
| 26.08.2025 | 14,90 | 15,43 | 14,28 | 14,75 | -0,84% | - |
| 25.08.2025 | 14,45 | 15,38 | 14,45 | 14,88 | 2,59% | 10,00 |
| 22.08.2025 | 14,75 | 14,80 | 14,10 | 14,50 | -2,03% | 416,00 |
| 21.08.2025 | 15,13 | 15,65 | 14,58 | 14,80 | -2,15% | 35,00 |
| 20.08.2025 | 14,13 | 15,43 | 14,10 | 15,13 | 6,70% | 232,00 |
| 19.08.2025 | 14,05 | 15,40 | 13,80 | 14,18 | 1,07% | - |
| 18.08.2025 | 14,00 | 15,15 | 13,70 | 14,03 | 0,36% | 3.146,00 |
| 15.08.2025 | 13,95 | 14,18 | 13,68 | 13,98 | -0,71% | 1,00 |
| 14.08.2025 | 13,93 | 14,30 | 13,48 | 14,08 | 0,90% | 578,00 |
| 13.08.2025 | 14,30 | 14,30 | 13,03 | 13,95 | -2,45% | 276,00 |
| 12.08.2025 | 14,15 | 14,30 | 13,93 | 14,30 | 0,88% | - |
| 11.08.2025 | 14,40 | 14,50 | 13,90 | 14,18 | -1,73% | 281,00 |
| 08.08.2025 | 14,33 | 14,50 | 14,18 | 14,43 | 0,87% | - |
| 07.08.2025 | 14,65 | 14,70 | 13,68 | 14,30 | -2,05% | 4.345,00 |
| 06.08.2025 | 14,28 | 14,75 | 14,23 | 14,60 | 2,64% | 730,00 |
| 05.08.2025 | 14,35 | 15,13 | 13,95 | 14,23 | -1,56% | 1.258,00 |
| 04.08.2025 | 14,70 | 15,03 | 14,35 | 14,45 | -2,20% | 1.328,00 |
| 01.08.2025 | 15,05 | 15,25 | 14,43 | 14,78 | -2,80% | 663,00 |
| 31.07.2025 | 15,13 | 16,85 | 15,00 | 15,20 | 0,66% | 2.218,00 |
| 30.07.2025 | 15,20 | 15,30 | 14,88 | 15,10 | -0,98% | 372,00 |
| 29.07.2025 | 15,15 | 15,40 | 15,03 | 15,25 | 0,66% | 1.031,00 |
| 28.07.2025 | 15,60 | 15,83 | 15,03 | 15,15 | -3,35% | 2.732,00 |
| 25.07.2025 | 15,50 | 15,93 | 14,95 | 15,68 | 0,80% | 442,00 |
| 24.07.2025 | 15,65 | 15,75 | 15,38 | 15,55 | -0,64% | 450,00 |
| 23.07.2025 | 16,20 | 16,23 | 15,35 | 15,65 | -2,19% | 150,00 |
| 22.07.2025 | 16,00 | 16,10 | 15,90 | 16,00 | 0,31% | 250,00 |
| 21.07.2025 | 16,13 | 16,48 | 15,95 | 15,95 | -0,78% | 28,00 |
| 18.07.2025 | 16,20 | 16,38 | 15,25 | 16,08 | -1,38% | 440,00 |
| 17.07.2025 | 16,15 | 17,08 | 15,85 | 16,30 | 1,24% | 6.147,00 |
| 16.07.2025 | 16,03 | 16,83 | 15,85 | 16,10 | 0,47% | - |
| 15.07.2025 | 15,70 | 16,90 | 15,55 | 16,03 | 2,23% | 1.229,00 |
| 14.07.2025 | 15,58 | 16,00 | 15,55 | 15,68 | 0,80% | 500,00 |
| 11.07.2025 | 15,85 | 15,88 | 15,55 | 15,55 | -2,51% | - |
| 10.07.2025 | 15,90 | 16,50 | 15,78 | 15,95 | 0,16% | 361,00 |
| 09.07.2025 | 15,90 | 16,75 | 0,00 | 15,93 | -0,47% | 604,00 |
| 08.07.2025 | 16,10 | 16,80 | 15,78 | 16,00 | 0,00% | 1.222,00 |
| 07.07.2025 | 16,30 | 16,38 | 15,90 | 16,00 | -0,93% | 501,00 |
| 04.07.2025 | 16,25 | 16,65 | 16,10 | 16,15 | -0,62% | 520,00 |
| 03.07.2025 | 16,33 | 16,40 | 16,13 | 16,25 | -0,15% | 306,00 |
| 02.07.2025 | 16,40 | 17,25 | 16,15 | 16,28 | -0,61% | - |
| 01.07.2025 | 16,60 | 16,75 | 16,33 | 16,38 | -1,21% | - |
| 30.06.2025 | 16,28 | 16,70 | 16,23 | 16,58 | 2,00% | - |
| 27.06.2025 | 16,15 | 16,43 | 16,13 | 16,25 | 0,78% | - |
| 26.06.2025 | 15,95 | 16,23 | 15,90 | 16,13 | 0,78% | - |