15,025€
-0,17%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 14,98 | 15,05 | 14,95 | 15,03 | -0,17% | 175,00 |
| 30.05.2025 | 15,03 | 15,08 | 14,88 | 15,05 | 0,17% | 471,00 |
| 29.05.2025 | 14,95 | 15,18 | 14,88 | 15,03 | 0,50% | 33,00 |
| 28.05.2025 | 15,05 | 15,08 | 14,63 | 14,95 | -0,66% | 200,00 |
| 27.05.2025 | 14,85 | 15,10 | 14,73 | 15,05 | 1,01% | 370,00 |
| 26.05.2025 | 14,70 | 15,15 | 14,60 | 14,90 | 1,02% | 700,00 |
| 23.05.2025 | 14,80 | 14,98 | 14,58 | 14,75 | -0,67% | 2.023,00 |
| 22.05.2025 | 14,90 | 15,05 | 14,65 | 14,85 | -0,67% | - |
| 21.05.2025 | 15,00 | 15,10 | 14,88 | 14,95 | -0,83% | 210,00 |
| 20.05.2025 | 14,95 | 15,18 | 14,95 | 15,08 | 0,17% | 654,00 |
| 19.05.2025 | 14,98 | 15,25 | 14,95 | 15,05 | -0,33% | 918,00 |
| 16.05.2025 | 15,03 | 15,73 | 14,93 | 15,10 | 0,50% | - |
| 15.05.2025 | 14,80 | 15,83 | 14,68 | 15,03 | 1,52% | 500,00 |
| 14.05.2025 | 15,15 | 15,23 | 14,53 | 14,80 | -2,31% | 705,00 |
| 13.05.2025 | 14,90 | 16,30 | 14,60 | 15,15 | 0,66% | 2.910,00 |
| 12.05.2025 | 15,55 | 16,20 | 14,70 | 15,05 | -3,22% | 640,00 |
| 09.05.2025 | 15,40 | 15,85 | 14,80 | 15,55 | 0,65% | 150,00 |
| 08.05.2025 | 15,35 | 16,35 | 15,20 | 15,45 | 0,65% | 5,00 |
| 07.05.2025 | 15,55 | 15,75 | 15,05 | 15,35 | -1,60% | 710,00 |
| 06.05.2025 | 15,90 | 21,30 | 15,45 | 15,60 | -2,19% | 725,00 |
| 05.05.2025 | 16,40 | 17,10 | 15,65 | 15,95 | -1,85% | 1.491,00 |
| 02.05.2025 | 15,60 | 17,65 | 15,60 | 16,25 | 4,17% | 1.046,00 |
| 30.04.2025 | 15,85 | 16,05 | 15,50 | 15,60 | -1,89% | - |
| 29.04.2025 | 15,85 | 16,50 | 15,60 | 15,90 | 0,00% | - |
| 28.04.2025 | 15,70 | 16,85 | 14,70 | 15,90 | 0,00% | 510,00 |
| 25.04.2025 | 15,80 | 16,55 | 15,00 | 15,90 | 0,00% | 400,00 |
| 24.04.2025 | 15,80 | 16,65 | 14,80 | 15,90 | 0,63% | 41,00 |
| 23.04.2025 | 15,60 | 16,55 | 14,95 | 15,80 | 1,28% | 250,00 |
| 22.04.2025 | 15,85 | 16,45 | 14,85 | 15,60 | -1,89% | - |
| 17.04.2025 | 15,90 | 16,70 | 15,30 | 15,90 | 0,32% | 200,00 |
| 16.04.2025 | 15,70 | 16,35 | 15,00 | 15,85 | 0,32% | 1.062,00 |
| 15.04.2025 | 15,75 | 16,60 | 15,10 | 15,80 | -0,32% | - |
| 14.04.2025 | 15,70 | 16,55 | 15,10 | 15,85 | 1,28% | 1.535,00 |
| 11.04.2025 | 15,10 | 17,30 | 15,10 | 15,65 | 3,64% | 765,00 |
| 10.04.2025 | 15,65 | 17,25 | 14,60 | 15,10 | -3,51% | 660,00 |
| 09.04.2025 | 15,00 | 16,90 | 14,35 | 15,65 | 2,96% | 350,00 |
| 08.04.2025 | 14,50 | 16,00 | 14,50 | 15,20 | 4,11% | 1.248,00 |
| 07.04.2025 | 14,50 | 18,40 | 13,45 | 14,60 | 0,69% | 940,00 |
| 04.04.2025 | 16,40 | 17,00 | 14,35 | 14,50 | -11,59% | 5.488,00 |
| 03.04.2025 | 15,95 | 17,00 | 15,60 | 16,40 | 0,92% | 230,00 |
| 02.04.2025 | 16,35 | 17,00 | 15,85 | 16,25 | -0,91% | 1.220,00 |
| 01.04.2025 | 16,35 | 16,45 | 16,30 | 16,40 | 0,31% | 250,00 |
| 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 |