15,025€
-0,17%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 14,90 | 15,10 | 14,88 | 15,03 | -0,17% | 630,00 |
| 30.05.2025 | 14,88 | 15,05 | 14,80 | 15,05 | 0,00% | 270,00 |
| 29.05.2025 | 14,90 | 15,25 | 14,80 | 15,05 | 0,50% | 1.865,00 |
| 28.05.2025 | 15,00 | 15,10 | 14,55 | 14,98 | -0,50% | 3.353,00 |
| 27.05.2025 | 14,88 | 15,25 | 14,73 | 15,05 | 1,18% | 640,00 |
| 26.05.2025 | 14,75 | 15,15 | 14,60 | 14,88 | 0,85% | 4.315,00 |
| 23.05.2025 | 14,73 | 14,95 | 14,55 | 14,75 | -0,51% | 2.383,00 |
| 22.05.2025 | 14,93 | 15,20 | 14,60 | 14,83 | -0,67% | 5.496,00 |
| 21.05.2025 | 15,00 | 15,15 | 14,85 | 14,93 | -0,67% | 2.159,00 |
| 20.05.2025 | 14,95 | 15,30 | 14,95 | 15,03 | 0,17% | 4.015,00 |
| 19.05.2025 | 14,95 | 15,25 | 14,90 | 15,00 | -0,66% | 3.961,00 |
| 16.05.2025 | 15,23 | 15,25 | 14,90 | 15,10 | 0,33% | 2.885,00 |
| 15.05.2025 | 15,25 | 15,35 | 14,70 | 15,05 | 3,08% | 13.734,00 |
| 14.05.2025 | 15,20 | 15,30 | 14,53 | 14,60 | -4,73% | 2.795,00 |
| 13.05.2025 | 14,98 | 15,40 | 14,85 | 15,33 | 2,17% | 3.838,00 |
| 12.05.2025 | 15,53 | 15,55 | 14,83 | 15,00 | -3,54% | 2.025,00 |
| 09.05.2025 | 15,43 | 15,78 | 15,30 | 15,55 | 0,65% | 1.262,00 |
| 08.05.2025 | 15,35 | 15,65 | 15,15 | 15,45 | 0,65% | 450,00 |
| 07.05.2025 | 15,60 | 15,70 | 15,35 | 15,35 | -1,29% | 3.451,00 |
| 06.05.2025 | 15,95 | 16,50 | 15,50 | 15,55 | -2,51% | 511,00 |
| 05.05.2025 | 16,65 | 16,80 | 15,75 | 15,95 | -0,62% | 1.410,00 |
| 02.05.2025 | 15,60 | 17,00 | 15,60 | 16,05 | 2,88% | 725,00 |
| 30.04.2025 | 15,90 | 16,00 | 15,40 | 15,60 | -1,58% | 1.108,00 |
| 29.04.2025 | 15,90 | 16,10 | 15,60 | 15,85 | 0,00% | 2.909,00 |
| 28.04.2025 | 15,75 | 16,05 | 15,10 | 15,85 | 0,32% | 1.710,00 |
| 25.04.2025 | 15,75 | 15,95 | 15,30 | 15,80 | 0,00% | 398,00 |
| 24.04.2025 | 15,80 | 15,90 | 15,20 | 15,80 | 0,64% | 376,00 |
| 23.04.2025 | 15,60 | 16,20 | 15,50 | 15,70 | 1,62% | 1.809,00 |
| 22.04.2025 | 16,15 | 16,30 | 15,20 | 15,45 | -3,13% | 1.857,00 |
| 17.04.2025 | 15,85 | 16,15 | 15,80 | 15,95 | 1,27% | 226,00 |
| 16.04.2025 | 15,50 | 16,40 | 15,30 | 15,75 | 2,27% | 1.522,00 |
| 15.04.2025 | 15,80 | 16,40 | 15,20 | 15,40 | -3,75% | 276,00 |
| 14.04.2025 | 16,30 | 16,30 | 15,75 | 16,00 | 2,89% | 56,00 |
| 11.04.2025 | 15,30 | 16,30 | 14,90 | 15,55 | 2,64% | 340,00 |
| 10.04.2025 | 16,20 | 16,40 | 15,10 | 15,15 | -2,57% | 1.059,00 |
| 09.04.2025 | 15,00 | 15,60 | 14,60 | 15,55 | 0,65% | 1.038,00 |
| 08.04.2025 | 14,70 | 15,85 | 14,60 | 15,45 | 6,19% | 2.362,00 |
| 07.04.2025 | 14,40 | 14,70 | 13,40 | 14,55 | 0,34% | 3.293,00 |
| 04.04.2025 | 16,35 | 16,50 | 14,20 | 14,50 | -11,31% | 7.089,00 |
| 03.04.2025 | 15,65 | 16,60 | 15,65 | 16,35 | 1,24% | 1.461,00 |
| 02.04.2025 | 16,40 | 16,40 | 15,80 | 16,15 | -1,22% | 2.345,00 |
| 01.04.2025 | 16,30 | 16,45 | 16,30 | 16,35 | 0,31% | 345,00 |
| 31.03.2025 | 16,80 | 16,95 | 16,10 | 16,30 | -2,98% | 1.854,00 |
| 28.03.2025 | 16,90 | 17,55 | 16,60 | 16,80 | -0,30% | 1.161,00 |
| 27.03.2025 | 17,10 | 17,10 | 16,85 | 16,85 | -0,88% | 350,00 |
| 26.03.2025 | 16,50 | 17,40 | 16,50 | 17,00 | 2,72% | 1.016,00 |
| 25.03.2025 | 16,80 | 16,90 | 16,40 | 16,55 | -2,07% | 369,00 |
| 24.03.2025 | 17,10 | 17,20 | 16,50 | 16,90 | -1,17% | 2.808,00 |
| 21.03.2025 | 17,10 | 17,45 | 16,75 | 17,10 | 0,00% | 128,00 |
| 20.03.2025 | 17,10 | 17,50 | 17,00 | 17,10 | 0,00% | 271,00 |
| 19.03.2025 | 17,15 | 17,20 | 16,90 | 17,10 | -0,29% | 270,00 |
| 18.03.2025 | 16,70 | 17,20 | 16,40 | 17,15 | 2,69% | 1.160,00 |
| 17.03.2025 | 16,70 | 17,00 | 16,30 | 16,70 | 0,00% | 1.702,00 |
| 14.03.2025 | 16,80 | 17,20 | 16,60 | 16,70 | -1,47% | 2.627,00 |
| 13.03.2025 | 17,30 | 17,50 | 16,80 | 16,95 | -2,87% | 724,00 |
| 12.03.2025 | 17,30 | 18,10 | 17,00 | 17,45 | 4,49% | 1.248,00 |
| 11.03.2025 | 17,10 | 19,20 | 16,70 | 16,70 | -2,62% | 4.411,00 |
| 10.03.2025 | 17,20 | 17,50 | 17,05 | 17,15 | -0,29% | 1.335,00 |
| 07.03.2025 | 17,70 | 17,80 | 16,65 | 17,20 | -3,10% | 965,00 |
| 06.03.2025 | 17,60 | 18,10 | 17,50 | 17,75 | -1,66% | 300,00 |
| 05.03.2025 | 17,50 | 18,35 | 17,25 | 18,05 | 3,44% | 2.390,00 |
| 04.03.2025 | 17,50 | 17,95 | 17,35 | 17,45 | -1,13% | 699,00 |
| 03.03.2025 | 17,00 | 18,00 | 16,95 | 17,65 | 2,92% | 249,00 |
| 28.02.2025 | 17,65 | 17,65 | 16,90 | 17,15 | -3,11% | 1.602,00 |
| 27.02.2025 | 18,55 | 18,65 | 17,25 | 17,70 | -4,58% | 6.210,00 |
| 26.02.2025 | 17,95 | 18,90 | 17,80 | 18,55 | 3,92% | 3.136,00 |
| 25.02.2025 | 17,95 | 17,95 | 17,80 | 17,85 | -0,56% | - |
| 24.02.2025 | 17,90 | 18,10 | 17,75 | 17,95 | 1,13% | 1.077,00 |
| 21.02.2025 | 17,90 | 18,10 | 17,75 | 17,75 | -0,84% | 225,00 |
| 20.02.2025 | 17,80 | 17,95 | 17,80 | 17,90 | 0,56% | 245,00 |
| 19.02.2025 | 18,05 | 18,15 | 17,75 | 17,80 | -0,84% | 630,00 |
| 18.02.2025 | 18,25 | 18,50 | 17,90 | 17,95 | -1,64% | 1.671,00 |
| 17.02.2025 | 17,80 | 18,40 | 17,80 | 18,25 | 2,24% | 7.583,00 |
| 14.02.2025 | 17,85 | 18,10 | 17,70 | 17,85 | 0,00% | 1.900,00 |
| 13.02.2025 | 18,05 | 18,20 | 17,70 | 17,85 | -1,11% | 843,00 |
| 12.02.2025 | 18,10 | 18,30 | 18,00 | 18,05 | -0,28% | 1.309,00 |
| 11.02.2025 | 18,30 | 18,50 | 17,90 | 18,10 | -1,09% | 1.225,00 |
| 10.02.2025 | 18,00 | 18,60 | 17,80 | 18,30 | 3,10% | 2.095,00 |
| 07.02.2025 | 18,30 | 18,30 | 17,30 | 17,75 | -2,47% | 4.051,00 |
| 06.02.2025 | 16,75 | 19,50 | 16,35 | 18,20 | 7,69% | 6.996,00 |
| 05.02.2025 | 15,60 | 17,75 | 15,60 | 16,90 | 8,33% | 2.007,00 |
| 04.02.2025 | 15,15 | 16,05 | 15,10 | 15,60 | 2,97% | 192,00 |
| 03.02.2025 | 15,20 | 15,50 | 15,05 | 15,15 | -1,62% | 280,00 |
| 31.01.2025 | 15,45 | 15,60 | 15,10 | 15,40 | -0,32% | 120,00 |
| 30.01.2025 | 14,65 | 15,65 | 14,60 | 15,45 | 5,46% | 224,00 |
| 29.01.2025 | 14,60 | 14,65 | 14,50 | 14,65 | -0,68% | 25,00 |
| 28.01.2025 | 14,65 | 15,00 | 14,60 | 14,75 | 1,03% | 746,00 |
| 27.01.2025 | 14,80 | 14,90 | 14,50 | 14,60 | -1,35% | 72,00 |
| 24.01.2025 | 14,70 | 15,25 | 14,70 | 14,80 | 0,68% | 1.338,00 |
| 23.01.2025 | 14,70 | 14,85 | 14,40 | 14,70 | 0,34% | 2.641,00 |
| 22.01.2025 | 15,05 | 15,05 | 14,40 | 14,65 | -2,66% | 1.010,00 |
| 21.01.2025 | 15,20 | 15,20 | 15,00 | 15,05 | -0,99% | 285,00 |
| 20.01.2025 | 15,05 | 15,30 | 14,90 | 15,20 | 1,00% | 721,00 |
| 17.01.2025 | 15,00 | 15,20 | 14,80 | 15,05 | 0,33% | 543,00 |
| 16.01.2025 | 14,90 | 15,15 | 14,90 | 15,00 | 0,67% | 816,00 |
| 15.01.2025 | 14,70 | 15,15 | 14,40 | 14,90 | 1,02% | 1.458,00 |
| 14.01.2025 | 14,95 | 15,00 | 14,75 | 14,75 | -0,67% | 420,00 |
| 13.01.2025 | 15,05 | 15,05 | 14,70 | 14,85 | -1,33% | 1.396,00 |
| 10.01.2025 | 15,10 | 15,20 | 15,00 | 15,05 | -0,33% | 606,00 |
| 09.01.2025 | 14,95 | 15,20 | 14,90 | 15,10 | 1,00% | 312,00 |