16,900€
-0,59%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 17,10 | 17,50 | 16,80 | 17,00 | 0,00% | 7.357,00 |
| 27.03.2025 | 16,90 | 17,00 | 16,80 | 17,00 | -0,58% | 739,00 |
| 26.03.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,79% | 495,00 |
| 25.03.2025 | 16,80 | 16,80 | 16,40 | 16,80 | -0,59% | 4.918,00 |
| 24.03.2025 | 17,00 | 17,00 | 16,80 | 16,90 | -1,74% | 2.755,00 |
| 21.03.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | 1.305,00 |
| 20.03.2025 | 17,30 | 17,30 | 17,10 | 17,10 | 0,00% | 779,00 |
| 19.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 18.03.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 3,61% | 2.600,00 |
| 17.03.2025 | 17,10 | 17,10 | 16,50 | 16,60 | -1,19% | 1.532,00 |
| 14.03.2025 | 17,30 | 17,30 | 16,70 | 16,80 | -1,18% | 1.333,00 |
| 13.03.2025 | 17,70 | 17,70 | 17,00 | 17,00 | -2,86% | 841,00 |
| 12.03.2025 | 17,10 | 18,00 | 17,10 | 17,50 | 2,34% | 6.016,00 |
| 11.03.2025 | 17,20 | 19,00 | 16,70 | 17,10 | 0,00% | 13.018,00 |
| 10.03.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | 250,00 |
| 07.03.2025 | 17,50 | 17,50 | 17,10 | 17,20 | -2,82% | 2.017,00 |
| 06.03.2025 | 18,00 | 18,10 | 17,60 | 17,70 | -1,12% | 4.262,00 |
| 05.03.2025 | 17,60 | 18,40 | 17,20 | 17,90 | 1,70% | 7.549,00 |
| 04.03.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | 1.902,00 |
| 03.03.2025 | 17,10 | 17,80 | 17,10 | 17,80 | 3,49% | 2.176,00 |
| 28.02.2025 | 17,50 | 17,50 | 17,00 | 17,20 | -2,82% | 2.899,00 |
| 27.02.2025 | 18,60 | 18,60 | 17,10 | 17,70 | -4,84% | 8.791,00 |
| 26.02.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 3,33% | 4.091,00 |
| 25.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -0,55% | 1.331,00 |
| 24.02.2025 | 17,90 | 18,10 | 17,80 | 18,10 | 1,12% | 469,00 |
| 21.02.2025 | 17,90 | 17,90 | 17,80 | 17,90 | -0,56% | 505,00 |
| 20.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 1.570,00 |
| 19.02.2025 | 18,30 | 18,30 | 17,80 | 17,90 | -1,10% | 1.802,00 |
| 18.02.2025 | 18,30 | 18,40 | 17,80 | 18,10 | -1,63% | 2.427,00 |
| 17.02.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 2,79% | 5.888,00 |
| 14.02.2025 | 17,80 | 18,10 | 17,80 | 17,90 | 0,00% | 3.213,00 |
| 13.02.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -1,65% | 231,00 |
| 12.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 196,00 |
| 11.02.2025 | 18,30 | 18,30 | 17,90 | 18,10 | -0,55% | 1.865,00 |
| 10.02.2025 | 18,30 | 18,40 | 18,10 | 18,20 | 2,25% | 3.648,00 |
| 07.02.2025 | 18,00 | 18,00 | 17,40 | 17,80 | -4,81% | 4.530,00 |
| 06.02.2025 | 16,70 | 18,80 | 16,50 | 18,70 | 10,65% | 6.155,00 |
| 05.02.2025 | 16,20 | 17,30 | 16,20 | 16,90 | 6,29% | 9.654,00 |
| 04.02.2025 | 15,00 | 16,10 | 15,00 | 15,90 | 5,30% | 2.933,00 |
| 03.02.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -1,95% | 1.457,00 |
| 31.01.2025 | 15,20 | 15,40 | 15,20 | 15,40 | -0,65% | 949,00 |
| 30.01.2025 | 15,00 | 15,50 | 14,80 | 15,50 | 4,03% | 2.022,00 |
| 29.01.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | 700,00 |
| 28.01.2025 | 14,80 | 15,00 | 14,70 | 14,70 | -0,68% | 891,00 |
| 27.01.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 1.562,00 |
| 24.01.2025 | 14,90 | 15,20 | 14,80 | 14,80 | 0,68% | 3.200,00 |
| 23.01.2025 | 14,60 | 15,00 | 14,40 | 14,70 | -0,68% | 3.069,00 |
| 22.01.2025 | 14,90 | 14,90 | 14,60 | 14,80 | -1,99% | 1.323,00 |
| 21.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 228,00 |
| 20.01.2025 | 15,10 | 15,30 | 14,90 | 15,20 | -0,65% | 2.959,00 |
| 17.01.2025 | 15,00 | 15,30 | 14,90 | 15,30 | 1,32% | 3.290,00 |
| 16.01.2025 | 15,30 | 15,30 | 15,00 | 15,10 | 0,00% | 1.046,00 |
| 15.01.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 2,72% | 785,00 |
| 14.01.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -1,34% | 550,00 |
| 13.01.2025 | 14,90 | 14,90 | 14,70 | 14,90 | -1,32% | 788,00 |
| 10.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | 50,00 |
| 09.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 08.01.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -1,32% | 1.671,00 |
| 07.01.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | 2.056,00 |
| 06.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 10,00 |
| 03.01.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,65% | 400,00 |
| 02.01.2025 | 16,10 | 16,10 | 15,30 | 15,30 | -6,71% | 2.184,00 |
| 30.12.2024 | 15,00 | 16,40 | 14,80 | 16,40 | 7,89% | 8.115,00 |
| 27.12.2024 | 14,90 | 15,20 | 14,70 | 15,20 | 2,01% | 5.071,00 |
| 23.12.2024 | 15,30 | 15,60 | 14,60 | 14,90 | -2,61% | 6.060,00 |
| 20.12.2024 | 15,00 | 15,30 | 14,80 | 15,30 | -1,92% | 6.160,00 |
| 19.12.2024 | 15,30 | 15,70 | 15,30 | 15,60 | 1,30% | 399,00 |
| 18.12.2024 | 15,60 | 15,60 | 15,30 | 15,40 | -2,53% | 2.147,00 |
| 17.12.2024 | 16,00 | 16,00 | 15,40 | 15,80 | -2,47% | 3.794,00 |
| 16.12.2024 | 16,20 | 16,20 | 15,70 | 16,20 | 0,00% | 1.224,00 |
| 13.12.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 2,53% | 360,00 |
| 12.12.2024 | 16,00 | 16,00 | 15,50 | 15,80 | -1,86% | 1.094,00 |
| 11.12.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 1,90% | 478,00 |
| 10.12.2024 | 15,90 | 15,90 | 14,70 | 15,80 | -0,63% | 7.258,00 |
| 09.12.2024 | 17,10 | 17,10 | 15,50 | 15,90 | -6,47% | 4.706,00 |
| 06.12.2024 | 16,70 | 17,30 | 16,00 | 17,00 | 3,66% | 6.223,00 |
| 05.12.2024 | 16,80 | 16,90 | 16,00 | 16,40 | -1,80% | 4.120,00 |
| 04.12.2024 | 15,90 | 16,70 | 15,60 | 16,70 | 4,38% | 5.101,00 |
| 03.12.2024 | 15,90 | 16,70 | 15,90 | 16,00 | 1,27% | 4.739,00 |
| 02.12.2024 | 15,70 | 16,60 | 15,40 | 15,80 | 1,28% | 11.853,00 |
| 29.11.2024 | 15,50 | 16,10 | 15,50 | 15,60 | -0,64% | 5.523,00 |
| 28.11.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 30,00 |
| 27.11.2024 | 15,80 | 16,00 | 15,30 | 15,60 | -2,50% | 1.418,00 |
| 26.11.2024 | 16,00 | 16,40 | 15,20 | 16,00 | 0,00% | 5.337,00 |
| 25.11.2024 | 15,60 | 16,00 | 15,50 | 16,00 | 3,23% | 6.217,00 |
| 22.11.2024 | 15,50 | 15,60 | 15,30 | 15,50 | 1,97% | 110,00 |
| 21.11.2024 | 15,15 | 15,75 | 15,10 | 15,20 | -1,30% | - |
| 20.11.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -1,91% | 1.750,00 |
| 19.11.2024 | 15,90 | 16,20 | 15,20 | 15,70 | -2,48% | 8.047,00 |
| 18.11.2024 | 14,70 | 16,20 | 14,20 | 16,10 | 6,62% | 11.702,00 |
| 15.11.2024 | 15,50 | 15,60 | 15,00 | 15,10 | -1,95% | 5.745,00 |
| 14.11.2024 | 15,70 | 16,00 | 15,30 | 15,40 | -0,65% | 3.091,00 |
| 13.11.2024 | 14,80 | 15,60 | 14,80 | 15,50 | 5,44% | 2.171,00 |
| 12.11.2024 | 14,90 | 14,90 | 14,40 | 14,70 | -5,77% | 3.189,00 |
| 11.11.2024 | 15,50 | 15,60 | 15,00 | 15,60 | -0,64% | 1.702,00 |
| 08.11.2024 | 15,40 | 15,70 | 15,10 | 15,70 | 1,95% | 2.207,00 |
| 07.11.2024 | 14,70 | 15,80 | 14,40 | 15,40 | 4,05% | 3.449,00 |
| 06.11.2024 | 14,70 | 15,00 | 14,70 | 14,80 | -1,99% | 3.367,00 |
| 05.11.2024 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 1.332,00 |
| 04.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 49,00 |