15,650€
-3,40%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 15,90 | 16,10 | 15,60 | 15,60 | -3,11% | 853,00 |
| 18.11.2024 | 14,70 | 16,20 | 14,20 | 16,10 | 6,62% | 11.702,00 |
| 15.11.2024 | 15,50 | 15,60 | 15,00 | 15,10 | -1,95% | 5.745,00 |
| 14.11.2024 | 15,70 | 16,00 | 15,30 | 15,40 | -0,65% | 3.091,00 |
| 13.11.2024 | 14,80 | 15,60 | 14,80 | 15,50 | 5,44% | 2.171,00 |
| 12.11.2024 | 14,90 | 14,90 | 14,40 | 14,70 | -5,77% | 3.189,00 |
| 11.11.2024 | 15,50 | 15,60 | 15,00 | 15,60 | -0,64% | 1.702,00 |
| 08.11.2024 | 15,40 | 15,70 | 15,10 | 15,70 | 1,95% | 2.207,00 |
| 07.11.2024 | 14,70 | 15,80 | 14,40 | 15,40 | 4,05% | 3.449,00 |
| 06.11.2024 | 14,70 | 15,00 | 14,70 | 14,80 | -1,99% | 3.367,00 |
| 05.11.2024 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 1.332,00 |
| 04.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 49,00 |
| 01.11.2024 | 14,70 | 15,10 | 14,20 | 15,10 | 1,34% | 4.310,00 |
| 31.10.2024 | 14,90 | 15,00 | 14,30 | 14,90 | -0,67% | 3.250,00 |
| 30.10.2024 | 15,00 | 15,60 | 14,90 | 15,00 | -2,60% | 1.290,00 |
| 29.10.2024 | 15,30 | 15,90 | 15,30 | 15,40 | -3,75% | 3.586,00 |
| 28.10.2024 | 15,90 | 16,00 | 15,20 | 16,00 | -0,62% | 4.152,00 |
| 25.10.2024 | 16,00 | 16,20 | 15,80 | 16,10 | -0,62% | 2.323,00 |
| 24.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 23.10.2024 | 16,50 | 16,50 | 16,10 | 16,20 | -3,57% | 1.220,00 |
| 22.10.2024 | 16,00 | 16,80 | 16,00 | 16,80 | 2,44% | 3.120,00 |
| 21.10.2024 | 16,30 | 16,50 | 16,30 | 16,40 | -0,61% | 613,00 |
| 18.10.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 160,00 |
| 17.10.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 0,62% | 1.199,00 |
| 16.10.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 1,25% | 1.174,00 |
| 15.10.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | 1.028,00 |
| 14.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 11.10.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 1,24% | 2.301,00 |
| 10.10.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | 284,00 |
| 09.10.2024 | 16,00 | 16,30 | 16,00 | 16,20 | 1,25% | 1.311,00 |
| 08.10.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | 1.501,00 |
| 07.10.2024 | 16,20 | 16,50 | 16,00 | 16,20 | -0,61% | 1.700,00 |
| 04.10.2024 | 16,40 | 16,50 | 16,30 | 16,30 | 0,00% | 668,00 |
| 03.10.2024 | 16,70 | 16,70 | 16,20 | 16,30 | -4,68% | 1.651,00 |
| 02.10.2024 | 16,40 | 17,10 | 16,10 | 17,10 | 3,01% | 1.809,00 |
| 01.10.2024 | 16,30 | 16,60 | 16,30 | 16,60 | -1,78% | 485,00 |
| 30.09.2024 | 16,50 | 16,90 | 16,10 | 16,90 | -2,31% | 3.740,00 |
| 27.09.2024 | 16,50 | 17,40 | 16,40 | 17,30 | 4,22% | 1.672,00 |
| 26.09.2024 | 16,80 | 16,80 | 16,50 | 16,60 | -2,35% | 2.786,00 |
| 25.09.2024 | 16,70 | 17,00 | 16,50 | 17,00 | 1,19% | 1.376,00 |
| 24.09.2024 | 17,10 | 17,20 | 16,30 | 16,80 | -2,89% | 7.272,00 |
| 23.09.2024 | 17,50 | 17,50 | 17,30 | 17,30 | -2,81% | 308,00 |
| 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 |