15,650€
-2,49%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 16,05 | 16,05 | 15,65 | 15,65 | -2,49% | - |
| 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 |
| 04.11.2024 | 15,10 | 15,10 | 14,85 | 14,95 | -0,99% | - |
| 01.11.2024 | 14,80 | 17,70 | 14,10 | 15,10 | 1,68% | 26,00 |
| 31.10.2024 | 14,95 | 15,30 | 13,30 | 14,85 | -0,67% | 580,00 |
| 30.10.2024 | 15,35 | 15,45 | 14,65 | 14,95 | -2,92% | 110,00 |
| 29.10.2024 | 16,05 | 18,10 | 14,85 | 15,40 | -4,05% | 400,00 |
| 28.10.2024 | 16,05 | 16,15 | 14,90 | 16,05 | 0,00% | 1.870,00 |
| 25.10.2024 | 16,15 | 16,25 | 15,75 | 16,05 | -0,62% | - |
| 24.10.2024 | 16,15 | 16,30 | 16,05 | 16,15 | 0,00% | 40,00 |
| 23.10.2024 | 16,70 | 16,70 | 16,10 | 16,15 | -3,29% | 130,00 |
| 22.10.2024 | 16,40 | 16,80 | 16,10 | 16,70 | 1,52% | - |
| 21.10.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 0,61% | - |
| 18.10.2024 | 16,40 | 16,40 | 16,15 | 16,35 | -0,30% | 500,00 |
| 17.10.2024 | 16,15 | 16,40 | 16,00 | 16,40 | 1,55% | - |
| 16.10.2024 | 16,00 | 16,25 | 16,00 | 16,15 | 0,94% | - |
| 15.10.2024 | 16,15 | 16,20 | 15,80 | 16,00 | -0,93% | 410,00 |
| 14.10.2024 | 16,20 | 16,20 | 16,00 | 16,15 | -0,31% | 85,00 |
| 11.10.2024 | 16,15 | 16,35 | 16,05 | 16,20 | 0,31% | 90,00 |
| 10.10.2024 | 16,20 | 16,25 | 16,00 | 16,15 | -0,31% | - |
| 09.10.2024 | 16,30 | 16,40 | 15,80 | 16,20 | -1,22% | 150,00 |
| 08.10.2024 | 16,30 | 16,40 | 15,95 | 16,40 | 0,61% | - |
| 07.10.2024 | 16,45 | 16,55 | 15,85 | 16,30 | -0,61% | 700,00 |
| 04.10.2024 | 16,30 | 16,60 | 16,30 | 16,40 | 0,61% | 150,00 |
| 03.10.2024 | 16,50 | 16,65 | 16,20 | 16,30 | -1,21% | - |
| 02.10.2024 | 16,45 | 18,40 | 16,10 | 16,50 | 0,30% | - |
| 01.10.2024 | 16,90 | 16,90 | 16,40 | 16,45 | -2,66% | 700,00 |
| 30.09.2024 | 17,15 | 17,20 | 16,15 | 16,90 | -1,46% | 219,00 |
| 27.09.2024 | 16,60 | 17,65 | 16,25 | 17,15 | 3,31% | - |
| 26.09.2024 | 16,95 | 17,05 | 16,55 | 16,60 | -2,35% | 440,00 |
| 25.09.2024 | 16,90 | 17,25 | 16,65 | 17,00 | 0,59% | 340,00 |
| 24.09.2024 | 17,30 | 17,40 | 16,35 | 16,90 | -2,31% | 520,00 |
| 23.09.2024 | 17,80 | 17,95 | 17,20 | 17,30 | -2,81% | - |
| 20.09.2024 | 17,50 | 17,80 | 17,25 | 17,80 | 1,71% | - |
| 19.09.2024 | 17,70 | 17,85 | 17,30 | 17,50 | -1,13% | 200,00 |
| 18.09.2024 | 17,70 | 17,75 | 17,60 | 17,70 | 0,00% | - |
| 17.09.2024 | 17,75 | 17,95 | 17,65 | 17,70 | -0,28% | 75,00 |
| 16.09.2024 | 17,70 | 17,90 | 17,60 | 17,75 | 0,28% | - |
| 13.09.2024 | 18,10 | 18,15 | 17,55 | 17,70 | -2,21% | 600,00 |
| 12.09.2024 | 17,95 | 18,10 | 17,70 | 18,10 | 0,84% | - |
| 11.09.2024 | 18,00 | 18,00 | 17,70 | 17,95 | -0,28% | - |
| 10.09.2024 | 17,80 | 18,35 | 17,65 | 18,00 | 0,84% | - |
| 09.09.2024 | 17,80 | 17,85 | 17,70 | 17,85 | 0,85% | - |
| 06.09.2024 | 18,10 | 18,20 | 17,60 | 17,70 | -2,21% | 100,00 |
| 05.09.2024 | 18,80 | 18,80 | 17,60 | 18,10 | -3,72% | - |
| 04.09.2024 | 18,75 | 19,00 | 17,50 | 18,80 | 0,27% | 305,00 |
| 03.09.2024 | 18,80 | 19,35 | 17,95 | 18,75 | -0,27% | 282,00 |
| 02.09.2024 | 18,80 | 19,85 | 17,60 | 18,80 | 0,00% | - |
| 30.08.2024 | 18,55 | 19,25 | 18,20 | 18,80 | 1,35% | 1.145,00 |
| 29.08.2024 | 19,00 | 20,80 | 18,25 | 18,55 | -2,11% | - |
| 28.08.2024 | 18,80 | 20,25 | 18,70 | 18,95 | 0,80% | - |
| 27.08.2024 | 18,80 | 18,85 | 18,70 | 18,80 | 0,27% | 315,00 |
| 26.08.2024 | 18,45 | 20,55 | 18,15 | 18,75 | 1,08% | - |
| 23.08.2024 | 18,45 | 18,60 | 18,10 | 18,55 | 0,82% | 110,00 |
| 22.08.2024 | 17,80 | 18,55 | 17,80 | 18,40 | 3,37% | 250,00 |
| 21.08.2024 | 17,95 | 18,05 | 17,80 | 17,80 | -0,84% | 100,00 |
| 20.08.2024 | 17,80 | 18,20 | 17,75 | 17,95 | 0,84% | 50,00 |
| 19.08.2024 | 17,05 | 18,35 | 17,00 | 17,80 | 4,40% | 1.300,00 |
| 16.08.2024 | 16,15 | 17,05 | 15,95 | 17,05 | 5,57% | 280,00 |
| 15.08.2024 | 16,30 | 16,30 | 15,90 | 16,15 | -0,92% | - |
| 14.08.2024 | 16,40 | 16,45 | 15,70 | 16,30 | -0,61% | - |
| 13.08.2024 | 16,20 | 16,60 | 15,50 | 16,40 | 1,23% | 320,00 |
| 12.08.2024 | 16,45 | 16,55 | 15,80 | 16,20 | -1,52% | - |
| 09.08.2024 | 16,65 | 16,90 | 16,25 | 16,45 | -1,20% | 300,00 |
| 08.08.2024 | 15,60 | 16,85 | 15,60 | 16,65 | 6,73% | 500,00 |
| 07.08.2024 | 15,60 | 15,90 | 15,45 | 15,60 | 0,00% | 780,00 |
| 06.08.2024 | 14,90 | 16,00 | 14,65 | 15,60 | 4,70% | 633,00 |
| 05.08.2024 | 16,00 | 16,00 | 13,70 | 14,90 | -6,88% | 2.626,00 |
| 02.08.2024 | 16,90 | 17,10 | 15,80 | 16,00 | -5,88% | 1.865,00 |
| 01.08.2024 | 17,35 | 17,70 | 16,95 | 17,00 | -1,73% | - |
| 31.07.2024 | 17,10 | 17,40 | 17,10 | 17,30 | 1,47% | 125,00 |
| 30.07.2024 | 17,25 | 17,30 | 17,05 | 17,05 | -1,16% | 455,00 |
| 29.07.2024 | 17,45 | 17,50 | 17,15 | 17,25 | -1,15% | 1.320,00 |
| 26.07.2024 | 16,75 | 17,45 | 16,70 | 17,45 | 4,18% | 150,00 |
| 25.07.2024 | 16,90 | 17,25 | 16,45 | 16,75 | -1,18% | 700,00 |
| 24.07.2024 | 17,40 | 17,70 | 16,90 | 16,95 | -3,14% | 145,00 |
| 23.07.2024 | 17,40 | 17,50 | 16,30 | 17,50 | 0,57% | 80,00 |
| 22.07.2024 | 17,60 | 17,65 | 16,45 | 17,40 | -1,14% | 1.191,00 |
| 19.07.2024 | 17,95 | 18,00 | 17,50 | 17,60 | -1,95% | - |
| 18.07.2024 | 17,90 | 18,00 | 17,80 | 17,95 | 0,28% | 50,00 |
| 17.07.2024 | 18,20 | 18,30 | 17,70 | 17,90 | -1,65% | 500,00 |
| 16.07.2024 | 18,05 | 18,30 | 17,90 | 18,20 | 0,83% | 125,00 |
| 15.07.2024 | 18,10 | 18,35 | 17,90 | 18,05 | -0,28% | 50,00 |
| 12.07.2024 | 17,80 | 18,40 | 17,65 | 18,10 | 1,69% | 457,00 |
| 11.07.2024 | 18,80 | 18,80 | 17,55 | 17,80 | -5,32% | 439,00 |
| 10.07.2024 | 19,10 | 20,30 | 18,35 | 18,80 | -1,57% | 540,00 |
| 09.07.2024 | 20,00 | 20,10 | 18,00 | 19,10 | -4,50% | 281,00 |
| 08.07.2024 | 19,85 | 20,70 | 19,65 | 20,00 | 0,76% | 350,00 |
| 05.07.2024 | 20,15 | 20,60 | 19,80 | 19,85 | -1,49% | 219,00 |
| 04.07.2024 | 19,90 | 20,20 | 19,70 | 20,15 | 1,26% | 60,00 |
| 03.07.2024 | 20,05 | 20,05 | 19,90 | 19,90 | -0,50% | - |