16,350€
-2,68%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 15,15 | 15,20 | 14,90 | 14,95 | -1,32% | - |
| 07.01.2025 | 15,15 | 15,40 | 14,90 | 15,15 | 0,00% | 1.098,00 |
| 06.01.2025 | 15,30 | 15,50 | 14,90 | 15,15 | -0,33% | 280,00 |
| 03.01.2025 | 15,30 | 15,40 | 15,00 | 15,20 | -0,98% | 446,00 |
| 02.01.2025 | 15,90 | 16,00 | 15,10 | 15,35 | -2,85% | 1.444,00 |
| 30.12.2024 | 15,20 | 16,05 | 14,65 | 15,80 | 3,95% | 2.513,00 |
| 27.12.2024 | 14,70 | 15,50 | 14,60 | 15,20 | 3,05% | 2.902,00 |
| 23.12.2024 | 15,10 | 15,65 | 14,20 | 14,75 | -2,32% | 3.844,00 |
| 20.12.2024 | 15,55 | 15,55 | 14,50 | 15,10 | -2,89% | 3.727,00 |
| 19.12.2024 | 15,35 | 15,90 | 15,30 | 15,55 | 0,97% | 227,00 |
| 18.12.2024 | 15,80 | 16,00 | 15,30 | 15,40 | -0,32% | 909,00 |
| 17.12.2024 | 16,15 | 16,15 | 15,00 | 15,45 | -4,04% | 4.308,00 |
| 16.12.2024 | 16,10 | 16,30 | 15,60 | 16,10 | 0,00% | 882,00 |
| 13.12.2024 | 16,00 | 16,20 | 15,60 | 16,10 | 1,90% | 777,00 |
| 12.12.2024 | 16,15 | 16,15 | 15,50 | 15,80 | -2,47% | 2.028,00 |
| 11.12.2024 | 16,15 | 16,60 | 15,70 | 16,20 | 0,62% | 1.105,00 |
| 10.12.2024 | 15,75 | 16,40 | 14,75 | 16,10 | 2,55% | 6.774,00 |
| 09.12.2024 | 16,80 | 17,20 | 15,25 | 15,70 | -6,27% | 6.402,00 |
| 06.12.2024 | 16,45 | 18,10 | 16,00 | 16,75 | 1,82% | 9.199,00 |
| 05.12.2024 | 16,90 | 17,40 | 15,85 | 16,45 | -1,79% | 5.104,00 |
| 04.12.2024 | 15,95 | 16,90 | 15,35 | 16,75 | 5,35% | 5.875,00 |
| 03.12.2024 | 15,80 | 16,85 | 15,80 | 15,90 | 0,63% | 8.270,00 |
| 02.12.2024 | 15,50 | 17,00 | 15,10 | 15,80 | 0,96% | 6.988,00 |
| 29.11.2024 | 15,65 | 17,20 | 15,40 | 15,65 | 0,00% | 2.868,00 |
| 28.11.2024 | 15,60 | 15,80 | 15,25 | 15,65 | 1,62% | 1.848,00 |
| 27.11.2024 | 16,00 | 16,40 | 15,35 | 15,40 | -3,45% | 70,00 |
| 26.11.2024 | 15,80 | 16,50 | 15,15 | 15,95 | 0,95% | 1.423,00 |
| 25.11.2024 | 15,65 | 15,90 | 15,40 | 15,80 | 0,96% | 1.055,00 |
| 22.11.2024 | 15,30 | 15,65 | 15,10 | 15,65 | 2,29% | 1.730,00 |
| 21.11.2024 | 15,30 | 15,90 | 15,00 | 15,30 | 0,33% | 3.498,00 |
| 20.11.2024 | 15,70 | 15,90 | 15,00 | 15,25 | -2,24% | 2.878,00 |
| 19.11.2024 | 16,00 | 16,30 | 15,20 | 15,60 | -2,50% | 2.073,00 |
| 18.11.2024 | 15,20 | 16,40 | 14,25 | 16,00 | 7,02% | 8.556,00 |
| 15.11.2024 | 15,40 | 15,90 | 14,80 | 14,95 | -3,86% | 2.350,00 |
| 14.11.2024 | 15,75 | 16,20 | 15,00 | 15,55 | -1,27% | 4.254,00 |
| 13.11.2024 | 14,60 | 15,80 | 14,60 | 15,75 | 7,88% | 6.757,00 |
| 12.11.2024 | 15,55 | 15,55 | 14,20 | 14,60 | -6,11% | 7.247,00 |
| 11.11.2024 | 15,70 | 16,20 | 14,60 | 15,55 | 0,00% | 969,00 |
| 08.11.2024 | 15,40 | 15,70 | 15,00 | 15,55 | 0,65% | 650,00 |
| 07.11.2024 | 14,80 | 15,85 | 14,30 | 15,45 | 4,39% | 1.608,00 |
| 06.11.2024 | 14,90 | 15,50 | 14,50 | 14,80 | 0,68% | 3.106,00 |
| 05.11.2024 | 15,00 | 15,10 | 14,65 | 14,70 | -1,67% | 2.310,00 |