13,850€
-3,65%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,80 | 14,10 | 13,80 | 14,10 | -1,91% | 2,00 |
| 30.09.2025 | 14,15 | 14,38 | 14,15 | 14,38 | 1,77% | - |
| 26.09.2025 | 13,18 | 14,40 | 13,18 | 14,13 | 4,05% | 1.096,00 |
| 24.09.2025 | 13,40 | 13,63 | 13,40 | 13,58 | 1,88% | - |
| 23.09.2025 | 13,40 | 13,50 | 13,28 | 13,33 | -1,84% | 42,00 |
| 19.09.2025 | 13,40 | 13,70 | 13,18 | 13,58 | 3,43% | 816,00 |
| 18.09.2025 | 13,75 | 13,75 | 12,90 | 13,13 | -9,01% | 6.538,00 |
| 17.09.2025 | 14,48 | 14,48 | 14,43 | 14,43 | -2,86% | - |
| 16.09.2025 | 14,55 | 14,95 | 14,55 | 14,85 | 2,59% | 456,00 |
| 15.09.2025 | 15,00 | 15,10 | 14,43 | 14,48 | -0,52% | 911,00 |
| 05.09.2025 | 14,73 | 14,95 | 14,55 | 14,55 | -1,52% | - |
| 04.09.2025 | 14,90 | 15,15 | 14,60 | 14,78 | 0,34% | 1.092,00 |
| 03.09.2025 | 14,83 | 15,00 | 14,40 | 14,73 | -0,34% | 46,00 |
| 02.09.2025 | 14,83 | 15,25 | 14,60 | 14,78 | -0,34% | 780,00 |
| 01.09.2025 | 14,75 | 15,25 | 14,65 | 14,83 | -1,33% | 508,00 |
| 29.08.2025 | 15,45 | 15,60 | 14,75 | 15,03 | -2,91% | 548,00 |
| 28.08.2025 | 14,90 | 15,50 | 14,80 | 15,48 | 5,99% | 2.324,00 |
| 27.08.2025 | 14,45 | 15,13 | 14,45 | 14,60 | -0,51% | 3,00 |
| 26.08.2025 | 14,60 | 15,15 | 14,15 | 14,68 | -0,51% | 4,00 |
| 25.08.2025 | 14,80 | 14,88 | 14,45 | 14,75 | 1,72% | 202,00 |
| 22.08.2025 | 14,45 | 14,83 | 14,10 | 14,50 | -5,69% | 1.093,00 |
| 21.08.2025 | 15,30 | 15,45 | 15,10 | 15,38 | 1,49% | 766,00 |
| 20.08.2025 | 14,15 | 15,30 | 14,15 | 15,15 | 6,13% | 3.479,00 |
| 19.08.2025 | 14,13 | 14,45 | 14,00 | 14,28 | 2,15% | 1.625,00 |
| 18.08.2025 | 13,70 | 14,30 | 13,70 | 13,98 | 0,00% | 2.011,00 |
| 15.08.2025 | 13,75 | 14,25 | 13,55 | 13,98 | 0,00% | 1.798,00 |
| 14.08.2025 | 13,95 | 14,15 | 13,35 | 13,98 | 0,18% | 1.407,00 |
| 13.08.2025 | 14,60 | 14,60 | 13,75 | 13,95 | -1,24% | 2.111,00 |
| 12.08.2025 | 14,40 | 14,40 | 13,95 | 14,13 | -0,35% | 17,00 |
| 11.08.2025 | 14,50 | 14,53 | 13,95 | 14,18 | -1,73% | 2.829,00 |
| 08.08.2025 | 14,38 | 14,45 | 14,15 | 14,43 | 1,23% | 793,00 |
| 07.08.2025 | 14,60 | 14,60 | 13,83 | 14,25 | -2,40% | 4.575,00 |
| 06.08.2025 | 14,48 | 14,78 | 14,35 | 14,60 | 2,28% | 1.747,00 |
| 05.08.2025 | 14,05 | 14,85 | 14,00 | 14,28 | -1,21% | 4.402,00 |
| 04.08.2025 | 14,78 | 15,03 | 14,25 | 14,45 | -2,20% | 990,00 |
| 01.08.2025 | 15,15 | 15,30 | 14,65 | 14,78 | -1,17% | 1.570,00 |
| 31.07.2025 | 15,23 | 15,23 | 14,90 | 14,95 | -0,99% | 1.500,00 |
| 30.07.2025 | 15,05 | 15,30 | 14,85 | 15,10 | -0,49% | 3.608,00 |
| 29.07.2025 | 15,20 | 15,50 | 15,05 | 15,18 | 0,83% | 2.940,00 |
| 28.07.2025 | 15,70 | 15,70 | 15,03 | 15,05 | -3,06% | 588,00 |
| 25.07.2025 | 15,80 | 15,80 | 14,95 | 15,53 | 0,00% | 1.980,00 |
| 24.07.2025 | 15,25 | 15,75 | 15,25 | 15,53 | -0,16% | 1.003,00 |
| 23.07.2025 | 16,08 | 16,15 | 15,25 | 15,55 | -3,42% | 780,00 |
| 22.07.2025 | 16,20 | 16,20 | 15,75 | 16,10 | 0,78% | 902,00 |
| 21.07.2025 | 15,80 | 16,20 | 15,80 | 15,98 | -0,62% | 1.247,00 |
| 18.07.2025 | 16,28 | 16,38 | 15,25 | 16,08 | -1,68% | 1.865,00 |
| 17.07.2025 | 16,10 | 17,05 | 15,85 | 16,35 | 1,40% | 667,00 |
| 16.07.2025 | 16,00 | 16,73 | 15,75 | 16,13 | 0,78% | 1.556,00 |
| 15.07.2025 | 16,30 | 16,55 | 15,60 | 16,00 | 2,07% | 1.672,00 |
| 14.07.2025 | 15,75 | 15,95 | 15,50 | 15,68 | 0,80% | 592,00 |
| 11.07.2025 | 15,83 | 15,85 | 15,45 | 15,55 | -2,51% | 817,00 |
| 10.07.2025 | 16,00 | 16,23 | 15,75 | 15,95 | 0,16% | 1.453,00 |
| 09.07.2025 | 16,28 | 16,45 | 15,45 | 15,93 | -0,47% | 1.253,00 |
| 08.07.2025 | 15,98 | 16,28 | 15,98 | 16,00 | -0,16% | 552,00 |
| 07.07.2025 | 16,28 | 16,33 | 16,00 | 16,03 | -0,77% | 988,00 |
| 04.07.2025 | 16,30 | 16,48 | 16,05 | 16,15 | -0,62% | 314,00 |
| 03.07.2025 | 16,33 | 16,38 | 16,05 | 16,25 | -0,15% | 522,00 |
| 02.07.2025 | 16,48 | 16,85 | 16,05 | 16,28 | -0,61% | 1.190,00 |
| 01.07.2025 | 16,50 | 16,73 | 16,25 | 16,38 | -1,21% | 970,00 |
| 30.06.2025 | 16,40 | 16,80 | 16,25 | 16,58 | 2,00% | 3.143,00 |
| 27.06.2025 | 16,35 | 16,60 | 16,05 | 16,25 | 0,78% | 1.343,00 |
| 26.06.2025 | 16,05 | 16,23 | 15,85 | 16,13 | 1,26% | 904,00 |
| 25.06.2025 | 16,45 | 16,63 | 15,80 | 15,93 | -1,39% | 2.286,00 |
| 24.06.2025 | 16,65 | 16,75 | 15,85 | 16,15 | -0,77% | 9.291,00 |
| 23.06.2025 | 14,90 | 16,65 | 14,70 | 16,28 | 10,90% | 22.403,00 |
| 20.06.2025 | 13,93 | 14,83 | 13,93 | 14,68 | 6,92% | 860,00 |
| 19.06.2025 | 14,43 | 14,58 | 13,73 | 13,73 | -4,52% | 655,00 |
| 18.06.2025 | 14,68 | 14,68 | 14,00 | 14,38 | -2,04% | 3.402,00 |
| 17.06.2025 | 14,85 | 14,85 | 13,85 | 14,68 | 0,34% | 2.668,00 |
| 16.06.2025 | 14,83 | 14,83 | 14,55 | 14,63 | -0,68% | 736,00 |
| 13.06.2025 | 14,73 | 14,88 | 14,20 | 14,73 | 0,00% | 1.179,00 |
| 12.06.2025 | 14,73 | 14,90 | 14,55 | 14,73 | -0,34% | 261,00 |
| 11.06.2025 | 14,83 | 14,88 | 14,55 | 14,78 | -0,67% | 1.650,00 |
| 10.06.2025 | 14,70 | 15,00 | 14,65 | 14,88 | 0,85% | 871,00 |
| 09.06.2025 | 14,90 | 14,90 | 14,73 | 14,75 | 0,17% | 409,00 |
| 06.06.2025 | 14,85 | 14,90 | 14,55 | 14,73 | -1,17% | 345,00 |
| 05.06.2025 | 14,93 | 15,20 | 14,80 | 14,90 | -0,33% | 620,00 |
| 04.06.2025 | 14,70 | 15,15 | 14,45 | 14,95 | 1,18% | 2.793,00 |
| 03.06.2025 | 14,95 | 15,00 | 14,60 | 14,78 | -1,66% | 840,00 |
| 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 |