17,800€
1,14%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 1,14% | 559,00 |
| 19.09.2024 | 17,80 | 17,90 | 17,20 | 17,60 | -1,68% | 1.585,00 |
| 18.09.2024 | 17,90 | 17,90 | 17,80 | 17,90 | 0,56% | 292,00 |
| 17.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 16.09.2024 | 17,90 | 18,00 | 17,90 | 17,90 | 0,56% | 192,00 |
| 13.09.2024 | 17,90 | 17,90 | 17,70 | 17,80 | -1,66% | 591,00 |
| 12.09.2024 | 17,60 | 18,10 | 17,60 | 18,10 | 0,56% | 473,00 |
| 11.09.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | 140,00 |
| 10.09.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 0,56% | 1.442,00 |
| 09.09.2024 | 17,70 | 17,90 | 17,60 | 17,90 | 0,00% | 149,00 |
| 06.09.2024 | 17,90 | 17,90 | 17,80 | 17,90 | -1,10% | 173,00 |
| 05.09.2024 | 18,30 | 18,40 | 18,00 | 18,10 | -2,16% | 870,00 |
| 04.09.2024 | 18,50 | 18,50 | 17,40 | 18,50 | -0,54% | 3.841,00 |
| 03.09.2024 | 18,90 | 19,10 | 18,60 | 18,60 | -0,53% | 994,00 |
| 02.09.2024 | 19,00 | 19,50 | 18,40 | 18,70 | -0,53% | 3.514,00 |
| 30.08.2024 | 19,00 | 19,20 | 18,70 | 18,80 | -2,08% | 2.102,00 |
| 29.08.2024 | 19,20 | 19,50 | 19,20 | 19,20 | 1,05% | 946,00 |
| 28.08.2024 | 18,70 | 19,20 | 18,70 | 19,00 | 1,06% | 2.790,00 |
| 27.08.2024 | 18,80 | 18,80 | 18,70 | 18,80 | -0,53% | 368,00 |
| 26.08.2024 | 18,20 | 18,90 | 18,20 | 18,90 | 2,72% | 2.375,00 |
| 23.08.2024 | 18,30 | 18,60 | 18,30 | 18,40 | 1,66% | 374,00 |
| 22.08.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,69% | 295,00 |
| 21.08.2024 | 17,70 | 17,80 | 17,70 | 17,80 | -0,56% | 291,00 |
| 20.08.2024 | 17,70 | 18,00 | 17,70 | 17,90 | 0,56% | 1.389,00 |
| 19.08.2024 | 17,80 | 18,40 | 17,80 | 17,80 | 4,71% | 5.755,00 |
| 16.08.2024 | 16,20 | 17,00 | 16,10 | 17,00 | 6,25% | 2.780,00 |
| 15.08.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | 510,00 |
| 14.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 337,00 |
| 13.08.2024 | 16,40 | 16,40 | 15,70 | 16,40 | 0,00% | 2.163,00 |
| 12.08.2024 | 16,50 | 16,50 | 16,00 | 16,40 | -0,61% | 970,00 |
| 09.08.2024 | 16,70 | 16,80 | 16,30 | 16,50 | 0,00% | 2.850,00 |
| 08.08.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 3,77% | 2.038,00 |
| 07.08.2024 | 15,80 | 16,00 | 15,80 | 15,90 | 1,92% | 633,00 |
| 06.08.2024 | 14,90 | 15,80 | 14,60 | 15,60 | 3,31% | 4.159,00 |
| 05.08.2024 | 15,70 | 15,90 | 14,10 | 15,10 | -5,63% | 18.839,00 |
| 02.08.2024 | 17,00 | 17,00 | 15,80 | 16,00 | -6,98% | 14.588,00 |
| 01.08.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -1,15% | 1.239,00 |
| 31.07.2024 | 17,40 | 17,40 | 17,20 | 17,40 | 1,75% | 355,00 |
| 30.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 500,00 |
| 29.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 555,00 |
| 26.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 380,00 |
| 25.07.2024 | 17,40 | 17,40 | 16,60 | 17,10 | -2,84% | 7.198,00 |
| 24.07.2024 | 17,80 | 17,80 | 17,20 | 17,60 | 0,57% | 4.308,00 |
| 23.07.2024 | 17,00 | 17,50 | 16,50 | 17,50 | 0,57% | 7.682,00 |
| 22.07.2024 | 17,80 | 17,80 | 16,50 | 17,40 | -2,25% | 6.732,00 |
| 19.07.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -1,11% | 2.508,00 |
| 18.07.2024 | 17,80 | 18,10 | 17,80 | 18,00 | 0,00% | 899,00 |
| 17.07.2024 | 18,00 | 18,30 | 17,80 | 18,00 | -1,64% | 2.302,00 |
| 16.07.2024 | 18,10 | 18,30 | 17,80 | 18,30 | 1,67% | 3.501,00 |
| 15.07.2024 | 18,00 | 18,20 | 18,00 | 18,00 | -1,10% | 1.603,00 |
| 12.07.2024 | 18,50 | 18,50 | 18,00 | 18,20 | 0,00% | 1.036,00 |
| 11.07.2024 | 18,70 | 18,80 | 17,50 | 18,20 | -2,67% | 3.581,00 |
| 10.07.2024 | 18,30 | 18,80 | 18,30 | 18,70 | 0,54% | 2.014,00 |
| 09.07.2024 | 20,20 | 20,60 | 18,50 | 18,60 | -7,00% | 4.732,00 |
| 08.07.2024 | 20,20 | 20,40 | 19,80 | 20,00 | 0,50% | 2.883,00 |
| 05.07.2024 | 20,00 | 20,80 | 19,90 | 19,90 | 0,51% | 5.083,00 |
| 04.07.2024 | 19,90 | 20,20 | 19,70 | 19,80 | -1,00% | 546,00 |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 840,00 |
| 02.07.2024 | 20,20 | 20,40 | 19,90 | 20,00 | -0,99% | 1.097,00 |
| 01.07.2024 | 20,40 | 20,60 | 20,00 | 20,20 | 1,00% | 7.523,00 |
| 28.06.2024 | 20,20 | 20,40 | 20,00 | 20,00 | -1,96% | 1.153,00 |
| 27.06.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | 1.741,00 |
| 26.06.2024 | 20,80 | 20,80 | 20,20 | 20,40 | -1,92% | 3.727,00 |
| 25.06.2024 | 20,80 | 21,00 | 20,40 | 20,80 | 0,00% | 3.350,00 |
| 24.06.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 2,97% | 2.489,00 |
| 21.06.2024 | 20,80 | 20,80 | 20,00 | 20,20 | -3,81% | 3.862,00 |
| 20.06.2024 | 21,00 | 21,20 | 20,60 | 21,00 | 0,00% | 4.686,00 |
| 19.06.2024 | 20,40 | 21,60 | 20,40 | 21,00 | 3,96% | 10.799,00 |
| 18.06.2024 | 20,00 | 20,60 | 19,60 | 20,20 | 2,54% | 8.553,00 |
| 17.06.2024 | 19,50 | 19,80 | 19,40 | 19,70 | 1,55% | 2.554,00 |
| 14.06.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 2,65% | 1.290,00 |
| 13.06.2024 | 19,00 | 19,10 | 18,70 | 18,90 | -1,56% | 3.107,00 |
| 12.06.2024 | 19,50 | 19,80 | 19,00 | 19,20 | -3,52% | 7.005,00 |
| 11.06.2024 | 20,20 | 20,60 | 19,80 | 19,90 | -3,40% | 2.236,00 |
| 10.06.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 1.062,00 |
| 07.06.2024 | 21,20 | 21,20 | 20,60 | 20,80 | -1,89% | 1.773,00 |
| 06.06.2024 | 21,60 | 21,80 | 21,20 | 21,20 | -1,85% | 8.248,00 |
| 05.06.2024 | 20,60 | 21,80 | 20,60 | 21,60 | 6,93% | 6.865,00 |
| 04.06.2024 | 20,00 | 20,60 | 20,00 | 20,20 | 2,02% | 8.850,00 |
| 03.06.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 0,51% | 3.980,00 |
| 31.05.2024 | 19,90 | 20,60 | 19,70 | 19,70 | -1,01% | 814,00 |
| 30.05.2024 | 20,00 | 20,00 | 19,60 | 19,90 | -0,50% | 3.028,00 |
| 29.05.2024 | 20,80 | 20,80 | 19,80 | 20,00 | -4,76% | 2.848,00 |
| 28.05.2024 | 21,40 | 21,60 | 20,60 | 21,00 | -1,87% | 9.746,00 |
| 27.05.2024 | 20,00 | 21,60 | 20,00 | 21,40 | 7,54% | 5.695,00 |
| 24.05.2024 | 19,80 | 20,00 | 19,60 | 19,90 | 2,05% | 3.981,00 |
| 23.05.2024 | 18,90 | 20,40 | 18,90 | 19,50 | 4,28% | 6.231,00 |
| 22.05.2024 | 19,90 | 21,20 | 18,70 | 18,70 | -6,03% | 10.571,00 |
| 21.05.2024 | 18,60 | 19,90 | 17,90 | 19,90 | 8,15% | 12.973,00 |
| 20.05.2024 | 16,80 | 18,90 | 16,80 | 18,40 | 8,24% | 6.760,00 |
| 17.05.2024 | 16,40 | 17,00 | 16,40 | 17,00 | 2,41% | 6.063,00 |
| 16.05.2024 | 16,70 | 16,70 | 16,50 | 16,60 | -1,78% | 2.476,00 |
| 15.05.2024 | 16,50 | 16,90 | 16,30 | 16,90 | 0,60% | 6.529,00 |
| 14.05.2024 | 16,50 | 16,90 | 16,50 | 16,80 | -1,18% | 4.145,00 |
| 13.05.2024 | 15,40 | 17,10 | 15,40 | 17,00 | 3,03% | 4.880,00 |
| 10.05.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 505,00 |
| 09.05.2024 | 16,90 | 16,90 | 16,40 | 16,40 | -2,38% | 696,00 |
| 08.05.2024 | 16,70 | 17,00 | 16,70 | 16,80 | -0,59% | 1.274,00 |
| 07.05.2024 | 16,50 | 17,30 | 16,50 | 16,90 | 0,60% | 4.409,00 |
| 06.05.2024 | 16,60 | 17,30 | 16,40 | 16,80 | 0,60% | 4.953,00 |