13,725€
-3,00%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,85 | 14,18 | 13,50 | 13,73 | -3,00% | - |
| 01.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | - |
| 30.09.2025 | 14,30 | 14,30 | 14,00 | 14,05 | -4,10% | 3.370,00 |
| 29.09.2025 | 14,35 | 14,65 | 13,95 | 14,65 | 3,90% | 3.499,00 |
| 26.09.2025 | 13,10 | 14,10 | 13,10 | 14,10 | 6,82% | 6.956,00 |
| 25.09.2025 | 13,50 | 13,50 | 13,00 | 13,20 | -2,94% | 2.574,00 |
| 24.09.2025 | 13,80 | 14,00 | 13,50 | 13,60 | 0,74% | 3.668,00 |
| 23.09.2025 | 13,20 | 13,65 | 13,15 | 13,50 | 1,12% | 1.780,00 |
| 22.09.2025 | 13,65 | 13,65 | 13,35 | 13,35 | -3,96% | 1.103,00 |
| 19.09.2025 | 13,50 | 13,90 | 13,45 | 13,90 | 2,96% | 1.193,00 |
| 18.09.2025 | 13,60 | 13,60 | 12,85 | 13,50 | -2,53% | 10.243,00 |
| 17.09.2025 | 14,70 | 14,70 | 13,40 | 13,85 | -7,97% | 8.948,00 |
| 16.09.2025 | 14,95 | 15,25 | 14,30 | 15,05 | 2,03% | 1.988,00 |
| 15.09.2025 | 15,05 | 15,25 | 14,60 | 14,75 | -3,59% | 252,00 |
| 12.09.2025 | 14,65 | 15,30 | 14,65 | 15,30 | 2,68% | 1.441,00 |
| 11.09.2025 | 14,55 | 14,95 | 14,55 | 14,90 | -0,67% | 250,00 |
| 10.09.2025 | 14,55 | 15,00 | 14,55 | 15,00 | 0,67% | 361,00 |
| 09.09.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | 111,00 |
| 08.09.2025 | 15,25 | 15,25 | 14,70 | 14,70 | -2,00% | 382,00 |
| 05.09.2025 | 14,90 | 15,15 | 14,70 | 15,00 | 0,67% | 619,00 |
| 04.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | - |
| 03.09.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 1,34% | 52,00 |
| 02.09.2025 | 15,10 | 15,10 | 14,60 | 14,95 | 1,01% | 679,00 |
| 01.09.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -1,99% | 369,00 |
| 29.08.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -4,13% | 755,00 |
| 28.08.2025 | 14,90 | 15,75 | 14,90 | 15,75 | 7,51% | 1.717,00 |
| 27.08.2025 | 14,80 | 14,90 | 14,65 | 14,65 | 0,00% | 745,00 |
| 26.08.2025 | 14,25 | 14,85 | 14,25 | 14,65 | 0,69% | 437,00 |
| 25.08.2025 | 14,70 | 15,20 | 14,50 | 14,55 | 0,34% | 1.608,00 |
| 22.08.2025 | 14,75 | 14,75 | 14,50 | 14,50 | -1,36% | 1.689,00 |
| 21.08.2025 | 15,15 | 15,50 | 14,65 | 14,70 | -1,67% | 1.734,00 |
| 20.08.2025 | 14,60 | 15,25 | 14,45 | 14,95 | 3,82% | 2.251,00 |
| 19.08.2025 | 14,30 | 14,65 | 14,30 | 14,40 | 2,49% | 2.735,00 |
| 18.08.2025 | 14,05 | 14,55 | 13,90 | 14,05 | -0,35% | 5.379,00 |
| 15.08.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | 844,00 |
| 14.08.2025 | 14,05 | 14,30 | 13,50 | 14,10 | 1,08% | 2.364,00 |
| 13.08.2025 | 14,15 | 14,30 | 13,00 | 13,95 | -2,45% | 3.978,00 |
| 12.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 100,00 |
| 11.08.2025 | 14,40 | 14,40 | 14,00 | 14,10 | -1,40% | 2.694,00 |
| 08.08.2025 | 14,45 | 14,70 | 14,15 | 14,30 | 0,00% | 1.323,00 |
| 07.08.2025 | 14,35 | 14,55 | 13,95 | 14,30 | -2,05% | 3.508,00 |
| 06.08.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | 1.238,00 |
| 05.08.2025 | 14,50 | 14,90 | 14,50 | 14,80 | 2,42% | 2.593,00 |
| 04.08.2025 | 15,05 | 15,05 | 14,45 | 14,45 | -2,69% | 553,00 |
| 01.08.2025 | 15,00 | 15,00 | 14,70 | 14,85 | -2,62% | 2.702,00 |
| 31.07.2025 | 15,00 | 15,25 | 15,00 | 15,25 | 0,00% | 3.659,00 |
| 30.07.2025 | 15,15 | 15,40 | 15,00 | 15,25 | 0,33% | 2.992,00 |
| 29.07.2025 | 15,20 | 15,40 | 15,20 | 15,20 | -0,33% | 1.830,00 |
| 28.07.2025 | 15,40 | 15,45 | 15,15 | 15,25 | -4,69% | 1.629,00 |
| 25.07.2025 | 15,60 | 16,00 | 15,45 | 16,00 | 1,27% | 1.418,00 |
| 24.07.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | 91,00 |
| 23.07.2025 | 16,00 | 16,00 | 15,50 | 15,70 | -2,48% | 1.085,00 |
| 22.07.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 0,00% | 2.052,00 |
| 21.07.2025 | 16,00 | 16,45 | 16,00 | 16,10 | 0,00% | 1.206,00 |
| 18.07.2025 | 15,95 | 16,20 | 15,30 | 16,10 | -1,83% | 4.533,00 |
| 17.07.2025 | 16,20 | 17,05 | 15,90 | 16,40 | 1,23% | 3.377,00 |
| 16.07.2025 | 16,00 | 16,45 | 16,00 | 16,20 | 1,25% | 1.210,00 |
| 15.07.2025 | 15,75 | 16,00 | 15,70 | 16,00 | 0,95% | 2.400,00 |
| 14.07.2025 | 15,85 | 16,00 | 15,70 | 15,85 | 0,63% | 5.195,00 |
| 11.07.2025 | 15,70 | 15,75 | 15,70 | 15,75 | -0,63% | 550,00 |
| 10.07.2025 | 15,90 | 16,30 | 15,80 | 15,85 | -2,16% | 7.671,00 |
| 09.07.2025 | 16,10 | 16,50 | 15,80 | 16,20 | 1,89% | 6.832,00 |
| 08.07.2025 | 16,30 | 16,50 | 15,90 | 15,90 | -1,55% | 1.079,00 |
| 07.07.2025 | 16,15 | 16,25 | 15,95 | 16,15 | -1,22% | 777,00 |
| 04.07.2025 | 16,15 | 16,40 | 16,00 | 16,35 | 0,00% | 809,00 |
| 03.07.2025 | 16,45 | 16,45 | 16,10 | 16,35 | 0,31% | 604,00 |
| 02.07.2025 | 16,15 | 16,65 | 16,15 | 16,30 | -0,91% | 2.437,00 |
| 01.07.2025 | 16,25 | 16,45 | 16,20 | 16,45 | 0,00% | 1.350,00 |
| 30.06.2025 | 16,50 | 16,70 | 16,25 | 16,45 | 0,61% | 1.016,00 |
| 27.06.2025 | 16,35 | 16,45 | 16,15 | 16,35 | 0,93% | 966,00 |
| 26.06.2025 | 16,05 | 16,35 | 16,00 | 16,20 | 0,62% | 1.930,00 |
| 25.06.2025 | 16,50 | 16,50 | 15,80 | 16,10 | -0,62% | 4.585,00 |
| 24.06.2025 | 16,20 | 16,75 | 16,00 | 16,20 | -1,22% | 4.794,00 |
| 23.06.2025 | 15,20 | 16,90 | 15,10 | 16,40 | 11,95% | 25.079,00 |
| 20.06.2025 | 14,25 | 14,85 | 14,25 | 14,65 | 5,02% | 4.111,00 |
| 19.06.2025 | 14,35 | 14,35 | 13,95 | 13,95 | -4,45% | 569,00 |
| 18.06.2025 | 14,50 | 14,65 | 14,20 | 14,60 | -0,34% | 4.111,00 |
| 17.06.2025 | 14,75 | 14,75 | 14,00 | 14,65 | 0,00% | 19.088,00 |
| 16.06.2025 | 15,05 | 15,05 | 14,50 | 14,65 | -1,35% | 4.489,00 |
| 13.06.2025 | 14,90 | 14,90 | 14,20 | 14,85 | 0,34% | 2.487,00 |
| 12.06.2025 | 14,55 | 14,85 | 14,55 | 14,80 | -0,34% | 272,00 |
| 11.06.2025 | 14,75 | 14,90 | 14,60 | 14,85 | -1,00% | 1.637,00 |
| 10.06.2025 | 14,85 | 15,10 | 14,80 | 15,00 | 0,67% | 5.582,00 |
| 09.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | - |
| 06.06.2025 | 14,80 | 14,80 | 14,65 | 14,65 | -1,68% | 420,00 |
| 05.06.2025 | 14,95 | 15,00 | 14,85 | 14,90 | -0,33% | 1.981,00 |
| 04.06.2025 | 14,60 | 15,00 | 14,50 | 14,95 | 2,75% | 6.355,00 |
| 03.06.2025 | 14,90 | 15,00 | 14,50 | 14,55 | -2,68% | 4.088,00 |
| 02.06.2025 | 15,10 | 15,10 | 14,95 | 14,95 | -0,66% | 500,00 |
| 30.05.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 301,00 |
| 29.05.2025 | 15,05 | 15,20 | 15,00 | 15,00 | 1,69% | 1.300,00 |
| 28.05.2025 | 15,00 | 15,00 | 14,50 | 14,75 | -1,34% | 6.820,00 |
| 27.05.2025 | 14,85 | 15,00 | 14,85 | 14,95 | 0,67% | 1.800,00 |
| 26.05.2025 | 15,00 | 15,20 | 14,85 | 14,85 | 0,68% | 9.978,00 |
| 23.05.2025 | 14,70 | 14,95 | 14,50 | 14,75 | -1,01% | 6.139,00 |
| 22.05.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 0,00% | 4.546,00 |
| 21.05.2025 | 15,05 | 15,10 | 14,80 | 14,90 | -1,00% | 4.747,00 |
| 20.05.2025 | 15,00 | 15,10 | 15,00 | 15,05 | 0,33% | 1.694,00 |
| 19.05.2025 | 14,95 | 15,00 | 14,95 | 15,00 | 0,00% | 2.029,00 |
| 16.05.2025 | 15,00 | 15,05 | 14,90 | 15,00 | 0,67% | 999,00 |