16,400€
-2,38%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 16,90 | 17,00 | 16,20 | 16,50 | -1,79% | - |
| 28.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 27.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 26.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 25.03.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -3,51% | 1.400,00 |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 21.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 20.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 18.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 17.03.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -2,98% | 380,00 |
| 14.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 13.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 12.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 11.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 10.03.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -2,86% | 70,00 |
| 07.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 06.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 05.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 04.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 03.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -7,07% | 30,00 |
| 27.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 26.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 25.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 24.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 21.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 20.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 19.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 18.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 17.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 14.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 13.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 11.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 10.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 07.02.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -4,89% | 50,00 |
| 06.02.2025 | 16,70 | 18,50 | 16,70 | 18,40 | 8,24% | 329,00 |
| 05.02.2025 | 15,40 | 17,00 | 15,40 | 17,00 | 13,33% | 150,00 |
| 04.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 03.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 31.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 30.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 29.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 27.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 24.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 23.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 21.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 20.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 17.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 16.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 15.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 14.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 13.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 10.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 09.01.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 2,01% | 70,00 |
| 08.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 07.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 06.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 03.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
| 02.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 6,04% | - |
| 30.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 27.12.2024 | 14,60 | 15,00 | 14,60 | 15,00 | -3,23% | 614,00 |
| 23.12.2024 | 14,90 | 15,50 | 14,90 | 15,50 | 4,03% | 4,00 |
| 20.12.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 1.241,00 |
| 19.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 18.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 17.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 16.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 5,13% | 50,00 |
| 13.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 12.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 11.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 10.12.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 0,64% | 81,00 |
| 09.12.2024 | 16,60 | 16,80 | 15,70 | 15,70 | -7,65% | 700,00 |
| 06.12.2024 | 16,10 | 17,00 | 16,10 | 17,00 | 2,41% | 50,00 |
| 05.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.12.2024 | 15,80 | 16,60 | 15,80 | 16,60 | 6,41% | 150,00 |
| 03.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 02.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 29.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 28.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 27.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 26.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 25.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 22.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 21.11.2024 | 15,25 | 15,75 | 15,00 | 15,40 | -0,65% | - |
| 20.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 19.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | - |
| 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 |