16,400€
0,61%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 16,30 | 16,65 | 16,30 | 16,60 | 1,84% | 1.800,00 |
| 03.10.2024 | 16,25 | 16,60 | 15,80 | 16,30 | 0,00% | 574,00 |
| 02.10.2024 | 16,50 | 16,70 | 16,00 | 16,30 | -0,91% | 1.517,00 |
| 01.10.2024 | 16,90 | 16,90 | 16,00 | 16,45 | -2,66% | 861,00 |
| 30.09.2024 | 16,90 | 17,30 | 16,10 | 16,90 | -0,59% | 1.260,00 |
| 27.09.2024 | 16,60 | 17,55 | 16,20 | 17,00 | 2,41% | 2.470,00 |
| 26.09.2024 | 16,95 | 17,20 | 16,50 | 16,60 | -2,06% | 935,00 |
| 25.09.2024 | 16,95 | 17,10 | 16,60 | 16,95 | 0,00% | 1.372,00 |
| 24.09.2024 | 17,35 | 17,35 | 16,00 | 16,95 | -2,31% | 3.468,00 |
| 23.09.2024 | 17,95 | 17,95 | 17,20 | 17,35 | -1,98% | 1.511,00 |
| 20.09.2024 | 17,45 | 17,90 | 17,20 | 17,70 | 1,14% | 1.276,00 |
| 19.09.2024 | 17,55 | 17,90 | 17,10 | 17,50 | -0,57% | 1.021,00 |
| 18.09.2024 | 17,65 | 17,80 | 17,30 | 17,60 | -0,28% | 681,00 |
| 17.09.2024 | 17,95 | 18,10 | 17,65 | 17,65 | -1,12% | 699,00 |
| 16.09.2024 | 18,00 | 18,00 | 17,60 | 17,85 | 1,42% | 597,00 |
| 13.09.2024 | 18,10 | 18,10 | 17,40 | 17,60 | -2,49% | 880,00 |
| 12.09.2024 | 17,75 | 18,20 | 17,60 | 18,05 | 1,69% | 935,00 |
| 11.09.2024 | 17,95 | 17,95 | 17,60 | 17,75 | -1,11% | 210,00 |
| 10.09.2024 | 17,75 | 18,40 | 17,60 | 17,95 | 0,84% | 2.414,00 |
| 09.09.2024 | 17,85 | 18,10 | 17,40 | 17,80 | 0,85% | 279,00 |
| 06.09.2024 | 18,10 | 18,30 | 17,65 | 17,65 | -3,29% | 810,00 |
| 05.09.2024 | 18,75 | 18,75 | 17,80 | 18,25 | -2,41% | 498,00 |
| 04.09.2024 | 18,75 | 18,85 | 17,50 | 18,70 | -0,27% | 2.205,00 |
| 03.09.2024 | 18,80 | 19,60 | 18,10 | 18,75 | -0,27% | 4.940,00 |
| 02.09.2024 | 18,75 | 19,55 | 17,80 | 18,80 | -0,53% | 1.828,00 |
| 30.08.2024 | 18,55 | 19,20 | 18,40 | 18,90 | 1,89% | 1.628,00 |
| 29.08.2024 | 18,85 | 19,70 | 18,20 | 18,55 | -1,85% | 2.575,00 |
| 28.08.2024 | 18,80 | 19,40 | 18,60 | 18,90 | 0,53% | 1.852,00 |
| 27.08.2024 | 18,50 | 19,00 | 18,50 | 18,80 | 0,53% | 1.487,00 |
| 26.08.2024 | 18,50 | 18,70 | 18,00 | 18,70 | 0,81% | 842,00 |
| 23.08.2024 | 18,60 | 18,60 | 17,90 | 18,55 | -0,27% | 333,00 |
| 22.08.2024 | 17,80 | 18,90 | 17,80 | 18,60 | 3,91% | 934,00 |
| 21.08.2024 | 17,90 | 18,10 | 17,80 | 17,90 | -0,28% | 2.327,00 |
| 20.08.2024 | 17,80 | 18,10 | 17,80 | 17,95 | 0,84% | 2.808,00 |
| 19.08.2024 | 17,20 | 18,35 | 17,00 | 17,80 | 5,95% | 7.197,00 |
| 16.08.2024 | 16,20 | 17,00 | 15,90 | 16,80 | 4,67% | 2.044,00 |
| 15.08.2024 | 16,30 | 16,30 | 15,80 | 16,05 | -1,53% | 975,00 |
| 14.08.2024 | 16,40 | 16,40 | 15,70 | 16,30 | -0,61% | 629,00 |
| 13.08.2024 | 16,25 | 16,60 | 15,50 | 16,40 | 2,18% | 880,00 |
| 12.08.2024 | 16,40 | 16,55 | 15,80 | 16,05 | -3,31% | 653,00 |
| 09.08.2024 | 16,65 | 16,90 | 16,20 | 16,60 | -0,30% | 799,00 |
| 08.08.2024 | 15,70 | 17,10 | 15,60 | 16,65 | 6,05% | 1.013,00 |
| 07.08.2024 | 15,60 | 16,10 | 15,40 | 15,70 | 0,64% | 3.748,00 |
| 06.08.2024 | 14,80 | 15,85 | 14,60 | 15,60 | 5,41% | 4.975,00 |
| 05.08.2024 | 16,00 | 16,00 | 14,05 | 14,80 | -7,79% | 13.850,00 |
| 02.08.2024 | 17,00 | 17,00 | 15,80 | 16,05 | -5,87% | 4.935,00 |
| 01.08.2024 | 17,25 | 17,60 | 16,90 | 17,05 | -0,87% | 1.043,00 |
| 31.07.2024 | 17,10 | 17,35 | 16,90 | 17,20 | 0,29% | 312,00 |
| 30.07.2024 | 17,25 | 17,25 | 17,10 | 17,15 | -0,29% | - |
| 29.07.2024 | 17,35 | 17,50 | 17,10 | 17,20 | -0,86% | 560,00 |
| 26.07.2024 | 16,70 | 17,50 | 16,70 | 17,35 | 2,66% | 831,00 |
| 25.07.2024 | 16,90 | 17,20 | 16,40 | 16,90 | -0,59% | 3.248,00 |
| 24.07.2024 | 17,50 | 17,70 | 17,00 | 17,00 | -2,86% | 998,00 |
| 23.07.2024 | 17,40 | 17,50 | 16,45 | 17,50 | 0,57% | 1.216,00 |
| 22.07.2024 | 17,50 | 17,60 | 16,45 | 17,40 | -0,57% | 5.891,00 |
| 19.07.2024 | 17,85 | 18,00 | 17,50 | 17,50 | -2,51% | 1.716,00 |
| 18.07.2024 | 17,80 | 18,10 | 17,80 | 17,95 | 0,84% | 12,00 |
| 17.07.2024 | 18,20 | 18,50 | 17,10 | 17,80 | -2,47% | 1.580,00 |
| 16.07.2024 | 18,15 | 18,60 | 17,90 | 18,25 | 0,55% | 1.009,00 |
| 15.07.2024 | 18,15 | 18,40 | 17,90 | 18,15 | 0,55% | 1.213,00 |
| 12.07.2024 | 17,75 | 18,50 | 17,40 | 18,05 | 1,12% | 2.345,00 |
| 11.07.2024 | 18,80 | 18,90 | 17,40 | 17,85 | -5,05% | 7.552,00 |
| 10.07.2024 | 19,20 | 19,20 | 18,30 | 18,80 | -2,08% | 2.354,00 |
| 09.07.2024 | 20,00 | 20,20 | 18,00 | 19,20 | -3,03% | 3.885,00 |
| 08.07.2024 | 19,90 | 20,50 | 19,60 | 19,80 | 0,25% | 2.967,00 |
| 05.07.2024 | 20,10 | 20,50 | 19,75 | 19,75 | -1,74% | 2.208,00 |
| 04.07.2024 | 19,90 | 20,20 | 19,80 | 20,10 | 1,01% | 554,00 |
| 03.07.2024 | 20,05 | 20,05 | 19,90 | 19,90 | 0,25% | 727,00 |
| 02.07.2024 | 20,05 | 20,30 | 19,55 | 19,85 | -0,25% | 1.193,00 |
| 01.07.2024 | 20,40 | 22,10 | 19,80 | 19,90 | -2,45% | 4.890,00 |
| 28.06.2024 | 20,40 | 20,40 | 19,90 | 20,40 | 0,00% | 1.040,00 |
| 27.06.2024 | 20,50 | 20,50 | 20,00 | 20,40 | -0,49% | 1.145,00 |
| 26.06.2024 | 21,20 | 21,20 | 20,20 | 20,50 | -2,84% | 776,00 |
| 25.06.2024 | 20,90 | 21,40 | 19,90 | 21,10 | 0,96% | 891,00 |
| 24.06.2024 | 20,40 | 21,00 | 20,00 | 20,90 | 3,47% | 848,00 |
| 21.06.2024 | 21,30 | 21,40 | 19,80 | 20,20 | -4,72% | 3.488,00 |
| 20.06.2024 | 21,20 | 21,40 | 20,70 | 21,20 | -0,47% | 3.535,00 |
| 19.06.2024 | 20,40 | 21,70 | 19,85 | 21,30 | 4,93% | 7.424,00 |
| 18.06.2024 | 19,80 | 20,70 | 19,80 | 20,30 | 2,53% | 2.712,00 |
| 17.06.2024 | 19,20 | 20,00 | 19,10 | 19,80 | 4,76% | 4.974,00 |
| 14.06.2024 | 19,00 | 19,40 | 18,90 | 18,90 | -2,58% | 4.265,00 |
| 13.06.2024 | 19,40 | 19,40 | 18,50 | 19,40 | 1,57% | 4.207,00 |
| 12.06.2024 | 19,90 | 19,90 | 18,90 | 19,10 | -4,02% | 2.453,00 |
| 11.06.2024 | 20,40 | 20,40 | 19,50 | 19,90 | -4,33% | 1.176,00 |
| 10.06.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 515,00 |
| 07.06.2024 | 21,00 | 21,20 | 20,60 | 20,60 | -2,83% | 461,00 |
| 06.06.2024 | 21,60 | 22,00 | 21,00 | 21,20 | -2,75% | 5.707,00 |
| 05.06.2024 | 20,80 | 21,80 | 20,80 | 21,80 | 4,81% | 5.651,00 |
| 04.06.2024 | 20,40 | 20,80 | 20,20 | 20,80 | 1,96% | 1.716,00 |
| 03.06.2024 | 19,70 | 20,40 | 19,10 | 20,40 | 2,51% | 3.177,00 |
| 31.05.2024 | 20,20 | 20,20 | 19,10 | 19,90 | 2,05% | 2.681,00 |
| 30.05.2024 | 20,60 | 20,60 | 19,50 | 19,50 | -3,47% | 807,00 |
| 29.05.2024 | 20,80 | 21,00 | 19,70 | 20,20 | -4,72% | 2.804,00 |
| 28.05.2024 | 21,60 | 21,60 | 20,20 | 21,20 | -1,85% | 8.557,00 |
| 27.05.2024 | 20,00 | 21,80 | 20,00 | 21,60 | 6,93% | 8.966,00 |
| 24.05.2024 | 19,70 | 20,20 | 19,50 | 20,20 | 2,54% | 2.978,00 |
| 23.05.2024 | 19,50 | 20,20 | 19,20 | 19,70 | 2,07% | 2.043,00 |
| 22.05.2024 | 19,80 | 21,00 | 18,30 | 19,30 | -2,53% | 9.540,00 |
| 21.05.2024 | 17,80 | 19,80 | 17,70 | 19,80 | 10,61% | 6.334,00 |
| 20.05.2024 | 17,00 | 19,00 | 16,80 | 17,90 | 4,07% | 4.423,00 |