15,950€
7,05%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 16,00 | 16,00 | 15,60 | 15,60 | 4,70% | - |
| 18.11.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -1,32% | 700,00 |
| 15.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 14.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.11.2024 | 14,30 | 15,50 | 14,30 | 15,50 | 6,90% | 100,00 |
| 12.11.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -5,84% | 150,00 |
| 11.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 08.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 07.11.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 100,00 |
| 06.11.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -2,68% | 112,00 |
| 05.11.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 900,00 |
| 04.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 100,00 |
| 01.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 31.10.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 100,00 |
| 30.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 29.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 28.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 25.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 24.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 23.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 22.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 21.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 18.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 17.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 16.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 15.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 14.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.10.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 1,89% | 9,00 |
| 10.10.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | 149,00 |
| 09.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 08.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 07.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 04.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 03.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 01.10.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -0,61% | 74,00 |
| 30.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 150,00 |
| 27.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 26.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 25.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 24.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 23.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 20.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 19.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 18.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 17.09.2024 | 17,80 | 17,80 | 17,60 | 17,60 | 1,73% | 100,00 |
| 16.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 13.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 12.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 11.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 10.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 06.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 05.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 04.09.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 1,08% | 150,00 |
| 03.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 02.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 30.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 29.08.2024 | 18,60 | 19,50 | 18,60 | 19,50 | 3,17% | 80,00 |
| 28.08.2024 | 18,60 | 19,00 | 18,60 | 18,90 | 2,16% | 450,00 |
| 27.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 26.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 23.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 22.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 21.08.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 2,26% | 23,00 |
| 20.08.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 5,36% | 40,00 |
| 19.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 16.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 15.08.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | 160,00 |
| 14.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 13.08.2024 | 16,10 | 16,70 | 16,10 | 16,70 | 4,38% | 140,00 |
| 12.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 09.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 5,84% | - |
| 08.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 07.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 06.08.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 2,04% | 136,00 |
| 05.08.2024 | 15,70 | 15,70 | 14,70 | 14,70 | -11,45% | 50,00 |
| 02.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 01.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 31.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 29.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 26.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 25.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 24.07.2024 | 17,30 | 17,30 | 17,00 | 17,00 | 2,41% | 300,00 |
| 23.07.2024 | 17,20 | 17,20 | 16,60 | 16,60 | -2,35% | 75,00 |
| 22.07.2024 | 17,30 | 17,30 | 17,00 | 17,00 | -3,41% | 30,00 |
| 19.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 18.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 17.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 16.07.2024 | 17,90 | 18,30 | 17,90 | 18,30 | 2,23% | 10,00 |
| 15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 15,00 |
| 12.07.2024 | 17,50 | 18,30 | 17,50 | 18,30 | -1,61% | 560,00 |
| 11.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 10.07.2024 | 19,00 | 19,00 | 18,60 | 18,60 | -6,06% | 15,00 |
| 09.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 08.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 05.07.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | 50,00 |
| 04.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 03.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |