16,700€
-1,47%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,80 | 16,95 | 16,20 | 16,65 | -1,77% | 3.533,00 |
27.03.2024 | 16,55 | 17,00 | 16,50 | 16,95 | 3,35% | 2.246,00 |
26.03.2024 | 16,20 | 16,40 | 16,10 | 16,40 | 1,23% | 2.671,00 |
25.03.2024 | 16,35 | 16,50 | 16,15 | 16,20 | -1,52% | 4.954,00 |
22.03.2024 | 15,75 | 16,45 | 15,50 | 16,45 | 7,52% | 2.453,00 |
21.03.2024 | 15,85 | 16,75 | 15,30 | 15,30 | -3,16% | 4.670,00 |
20.03.2024 | 15,95 | 15,95 | 15,20 | 15,80 | -0,63% | 1.615,00 |
19.03.2024 | 15,15 | 16,00 | 15,05 | 15,90 | 5,65% | 16.030,00 |
18.03.2024 | 15,10 | 15,20 | 15,05 | 15,05 | -0,99% | 427,00 |
15.03.2024 | 15,15 | 15,20 | 15,10 | 15,20 | 3,05% | 594,00 |
14.03.2024 | 15,00 | 15,10 | 14,75 | 14,75 | -0,34% | 721,00 |
13.03.2024 | 15,45 | 15,45 | 14,80 | 14,80 | -7,21% | 953,00 |
12.03.2024 | 15,10 | 15,95 | 15,10 | 15,95 | 7,77% | 1.550,00 |
11.03.2024 | 14,85 | 15,25 | 14,80 | 14,80 | -2,63% | 853,00 |
08.03.2024 | 14,85 | 15,20 | 14,55 | 15,20 | 2,70% | 1.250,00 |
07.03.2024 | 14,90 | 14,90 | 14,55 | 14,80 | 4,23% | 1.862,00 |
06.03.2024 | 14,85 | 14,85 | 14,20 | 14,20 | -5,02% | 620,00 |
05.03.2024 | 14,95 | 14,95 | 14,75 | 14,95 | -1,97% | 1.210,00 |
04.03.2024 | 15,40 | 15,50 | 15,25 | 15,25 | -1,61% | 545,00 |
01.03.2024 | 15,15 | 15,50 | 15,10 | 15,50 | 0,32% | 264,00 |
29.02.2024 | 15,25 | 15,50 | 15,15 | 15,45 | 0,65% | 1.036,00 |
28.02.2024 | 15,25 | 15,35 | 15,25 | 15,35 | -0,65% | 70,00 |
27.02.2024 | 15,30 | 15,55 | 15,25 | 15,45 | 1,31% | 1.775,00 |
26.02.2024 | 15,55 | 15,55 | 15,25 | 15,25 | 0,66% | 922,00 |
23.02.2024 | 15,35 | 15,50 | 15,15 | 15,15 | -2,26% | 593,00 |
22.02.2024 | 15,65 | 15,65 | 15,25 | 15,50 | 3,68% | 498,00 |
21.02.2024 | 15,35 | 15,70 | 14,95 | 14,95 | -2,29% | 1.771,00 |
20.02.2024 | 14,75 | 15,40 | 14,45 | 15,30 | -0,97% | 2.139,00 |
19.02.2024 | 15,25 | 15,45 | 14,60 | 15,45 | -1,90% | 2.628,00 |
16.02.2024 | 15,90 | 15,90 | 15,20 | 15,75 | -1,25% | 3.495,00 |
15.02.2024 | 16,45 | 16,45 | 15,65 | 15,95 | -2,45% | 2.469,00 |
14.02.2024 | 15,95 | 16,65 | 15,50 | 16,35 | 0,00% | 6.898,00 |
13.02.2024 | 15,45 | 16,35 | 15,05 | 16,35 | 5,83% | 5.257,00 |
12.02.2024 | 15,20 | 15,50 | 14,70 | 15,45 | 1,64% | 3.427,00 |
09.02.2024 | 14,00 | 16,35 | 13,50 | 15,20 | 10,14% | 9.476,00 |
08.02.2024 | 14,35 | 14,40 | 13,80 | 13,80 | -4,17% | 4.324,00 |
07.02.2024 | 13,95 | 14,40 | 13,75 | 14,40 | 3,23% | 21.570,00 |
06.02.2024 | 13,35 | 14,00 | 13,35 | 13,95 | 5,68% | 15.208,00 |
05.02.2024 | 12,90 | 13,20 | 12,85 | 13,20 | 0,38% | 922,00 |
02.02.2024 | 13,20 | 13,45 | 12,80 | 13,15 | 0,77% | 975,00 |
01.02.2024 | 13,80 | 13,90 | 13,05 | 13,05 | -5,09% | 608,00 |
31.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 3,00% | 80,00 |
30.01.2024 | 13,40 | 13,95 | 13,35 | 13,35 | -2,20% | 2.071,00 |
29.01.2024 | 13,50 | 13,80 | 13,50 | 13,65 | -1,09% | 1.071,00 |
26.01.2024 | 13,70 | 13,85 | 13,70 | 13,80 | 2,22% | 780,00 |
25.01.2024 | 13,70 | 13,95 | 13,50 | 13,50 | -3,23% | 394,00 |
24.01.2024 | 13,95 | 13,95 | 13,70 | 13,95 | 0,00% | 100,00 |
23.01.2024 | 13,95 | 13,95 | 13,80 | 13,95 | 1,82% | 543,00 |
22.01.2024 | 13,85 | 13,85 | 13,40 | 13,70 | -0,36% | 6.045,00 |
19.01.2024 | 13,35 | 13,75 | 13,35 | 13,75 | 2,61% | 21.301,00 |
18.01.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 5.282,00 |
17.01.2024 | 13,10 | 13,50 | 13,05 | 13,50 | 0,37% | 1.324,00 |
16.01.2024 | 13,25 | 13,45 | 13,15 | 13,45 | 0,00% | 2.826,00 |
15.01.2024 | 13,80 | 13,80 | 13,25 | 13,45 | -1,10% | 1.439,00 |
12.01.2024 | 13,55 | 14,45 | 13,10 | 13,60 | -2,86% | 3.384,00 |
11.01.2024 | 14,25 | 14,40 | 13,55 | 14,00 | -0,36% | 2.193,00 |
10.01.2024 | 14,60 | 14,60 | 14,05 | 14,05 | -2,77% | 868,00 |
09.01.2024 | 14,30 | 14,50 | 14,30 | 14,45 | 0,00% | 1.816,00 |
08.01.2024 | 14,45 | 14,50 | 14,25 | 14,45 | 0,00% | 4.424,00 |
05.01.2024 | 14,45 | 14,45 | 14,30 | 14,45 | 0,00% | 657,00 |
04.01.2024 | 14,50 | 14,50 | 14,30 | 14,45 | 0,35% | 1.101,00 |
03.01.2024 | 14,50 | 14,95 | 14,20 | 14,40 | -3,68% | 1.752,00 |
02.01.2024 | 14,50 | 14,95 | 14,05 | 14,95 | 0,34% | 7.365,00 |
29.12.2023 | 14,85 | 14,95 | 14,75 | 14,90 | -0,33% | 3.094,00 |
28.12.2023 | 15,55 | 15,55 | 14,80 | 14,95 | -4,17% | 5.305,00 |
27.12.2023 | 14,85 | 15,60 | 14,60 | 15,60 | 7,59% | 7.603,00 |
22.12.2023 | 13,80 | 14,50 | 13,80 | 14,50 | 3,94% | 18.009,00 |
21.12.2023 | 14,40 | 14,75 | 13,85 | 13,95 | -2,45% | 15.913,00 |
20.12.2023 | 14,85 | 14,85 | 14,00 | 14,30 | -6,54% | 2.290,00 |
19.12.2023 | 14,85 | 15,30 | 14,10 | 15,30 | 2,68% | 3.393,00 |
18.12.2023 | 13,15 | 15,40 | 12,80 | 14,90 | 17,79% | 15.064,00 |
15.12.2023 | 12,80 | 12,80 | 12,65 | 12,65 | -1,56% | 400,00 |
14.12.2023 | 12,25 | 12,85 | 12,25 | 12,85 | 5,76% | 441,00 |
13.12.2023 | 12,20 | 12,55 | 12,10 | 12,15 | -0,41% | 608,00 |
12.12.2023 | 12,25 | 12,55 | 12,20 | 12,20 | -4,31% | 665,00 |
11.12.2023 | 13,20 | 13,20 | 12,25 | 12,75 | -3,41% | 1.102,00 |
08.12.2023 | 13,20 | 14,50 | 11,50 | 13,20 | -1,49% | 7.661,00 |
07.12.2023 | 13,65 | 13,65 | 12,85 | 13,40 | -3,94% | 2.268,00 |
06.12.2023 | 13,90 | 14,25 | 13,70 | 13,95 | -2,79% | 2.025,00 |
05.12.2023 | 13,60 | 14,80 | 13,30 | 14,35 | 5,51% | 3.938,00 |
04.12.2023 | 12,25 | 13,60 | 12,25 | 13,60 | 11,02% | 2.740,00 |
01.12.2023 | 12,00 | 12,25 | 12,00 | 12,25 | -0,81% | 2.017,00 |
30.11.2023 | 12,50 | 12,50 | 12,10 | 12,35 | 0,82% | 1.061,00 |
29.11.2023 | 12,00 | 13,00 | 12,00 | 12,25 | 0,82% | 1.131,00 |
28.11.2023 | 12,15 | 12,15 | 12,10 | 12,15 | -1,22% | 365,00 |
27.11.2023 | 11,95 | 12,30 | 11,95 | 12,30 | 0,82% | 498,00 |
24.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 290,00 |
23.11.2023 | 12,00 | 12,15 | 12,00 | 12,15 | 1,67% | 94,00 |
22.11.2023 | 11,95 | 11,95 | 11,95 | 11,95 | -3,24% | 200,00 |
21.11.2023 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | 90,00 |
20.11.2023 | 12,70 | 12,80 | 12,45 | 12,45 | -4,23% | 430,00 |
17.11.2023 | 12,40 | 13,00 | 12,40 | 13,00 | 6,12% | 335,00 |
16.11.2023 | 11,90 | 12,25 | 11,90 | 12,25 | 0,82% | 763,00 |
15.11.2023 | 12,15 | 12,15 | 11,80 | 12,15 | 5,65% | 940,00 |
14.11.2023 | 11,40 | 11,50 | 10,95 | 11,50 | 3,60% | 170,00 |
13.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 115,00 |
10.11.2023 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | 50,00 |
09.11.2023 | 10,95 | 10,95 | 10,95 | 10,95 | -3,95% | 1,00 |
08.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 100,00 |
07.11.2023 | 11,45 | 11,80 | 11,40 | 11,40 | 2,70% | 3.134,00 |