16,350€
11,60%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 15,38 | 16,58 | 15,18 | 16,13 | 10,07% | - |
| 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 |
| 15.05.2025 | 14,85 | 15,25 | 14,85 | 14,90 | 1,36% | 3.169,00 |
| 14.05.2025 | 15,00 | 15,15 | 14,50 | 14,70 | -3,29% | 6.139,00 |
| 13.05.2025 | 15,00 | 15,55 | 14,85 | 15,20 | 1,33% | 19.858,00 |
| 12.05.2025 | 15,30 | 15,65 | 15,00 | 15,00 | -1,96% | 8.143,00 |
| 09.05.2025 | 15,75 | 15,75 | 15,30 | 15,30 | -1,92% | 844,00 |
| 08.05.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 1,30% | 420,00 |
| 07.05.2025 | 15,90 | 15,90 | 15,40 | 15,40 | -1,91% | 1.378,00 |
| 06.05.2025 | 15,80 | 16,10 | 15,50 | 15,70 | -1,26% | 1.081,00 |
| 05.05.2025 | 16,40 | 16,50 | 15,70 | 15,90 | -4,79% | 6.865,00 |
| 02.05.2025 | 15,70 | 17,00 | 15,70 | 16,70 | 7,05% | 4.998,00 |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 790,00 |
| 29.04.2025 | 15,70 | 16,00 | 15,70 | 15,90 | 0,00% | 2.953,00 |
| 28.04.2025 | 15,60 | 16,10 | 15,30 | 15,90 | 0,63% | 8.641,00 |
| 25.04.2025 | 15,90 | 16,20 | 15,60 | 15,80 | -0,63% | 8.161,00 |
| 24.04.2025 | 15,70 | 16,00 | 15,30 | 15,90 | 0,63% | 7.043,00 |
| 23.04.2025 | 16,40 | 16,40 | 15,60 | 15,80 | 1,28% | 6.931,00 |
| 22.04.2025 | 15,50 | 15,90 | 15,50 | 15,60 | -1,89% | 4.446,00 |
| 17.04.2025 | 16,20 | 16,20 | 15,80 | 15,90 | -0,62% | 806,00 |
| 16.04.2025 | 15,70 | 16,00 | 15,50 | 16,00 | 2,56% | 2.172,00 |
| 15.04.2025 | 15,90 | 15,90 | 15,40 | 15,60 | -1,27% | 2.424,00 |
| 14.04.2025 | 16,20 | 16,20 | 15,70 | 15,80 | -3,07% | 969,00 |
| 11.04.2025 | 15,00 | 16,30 | 15,00 | 16,30 | 7,95% | 650,00 |
| 10.04.2025 | 15,30 | 15,50 | 15,10 | 15,10 | 3,42% | 1.206,00 |
| 09.04.2025 | 14,90 | 15,00 | 14,60 | 14,60 | -3,95% | 2.687,00 |
| 08.04.2025 | 14,90 | 15,60 | 14,90 | 15,20 | 2,70% | 6.473,00 |
| 07.04.2025 | 14,60 | 14,80 | 13,90 | 14,80 | 0,68% | 6.036,00 |
| 04.04.2025 | 16,40 | 16,40 | 14,20 | 14,70 | -10,91% | 9.543,00 |
| 03.04.2025 | 16,30 | 16,50 | 16,20 | 16,50 | 1,85% | 2.798,00 |
| 02.04.2025 | 16,20 | 16,40 | 16,00 | 16,20 | -1,22% | 4.152,00 |
| 01.04.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 310,00 |
| 31.03.2025 | 16,90 | 16,90 | 16,20 | 16,50 | -2,94% | 5.906,00 |
| 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 |