16,525€
0,46%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 16,63 | 16,73 | 16,20 | 16,50 | 0,30% | - |
| 23.06.2025 | 14,95 | 16,75 | 14,95 | 16,45 | 19,64% | 760,00 |
| 20.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -4,51% | - |
| 19.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 18.06.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 17.06.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,70% | - |
| 16.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 12.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 09.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 06.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 05.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 04.06.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -1,68% | - |
| 03.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | - |
| 02.06.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 30.05.2025 | 14,75 | 15,00 | 14,75 | 15,00 | 0,00% | 145,00 |
| 29.05.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,33% | 255,00 |
| 28.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,67% | - |
| 27.05.2025 | 14,70 | 14,85 | 14,70 | 14,85 | -1,33% | 1,00 |
| 26.05.2025 | 14,90 | 15,10 | 14,90 | 15,05 | 2,03% | 220,00 |
| 23.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 22.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -1,68% | - |
| 21.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 20.05.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 1,01% | - |
| 19.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 14.05.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 13.05.2025 | 14,80 | 15,20 | 14,80 | 15,20 | -1,30% | 3,00 |
| 12.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,98% | - |
| 09.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |
| 08.05.2025 | 15,20 | 15,50 | 15,20 | 15,40 | -0,65% | 350,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 06.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 05.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.05.2025 | 15,50 | 16,60 | 15,50 | 16,30 | 2,52% | 300,00 |
| 30.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 25.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 24.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 35,00 |
| 23.04.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 0,63% | 113,00 |
| 22.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 15.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 14.04.2025 | 15,40 | 16,20 | 15,40 | 16,20 | -1,22% | 80,00 |
| 11.04.2025 | 15,00 | 16,40 | 15,00 | 16,40 | 6,49% | 30,00 |
| 10.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 09.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.04.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 4,20% | 250,00 |
| 07.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 04.04.2025 | 16,40 | 16,40 | 14,80 | 14,80 | -5,73% | 150,00 |
| 03.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 25,00 |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 01.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 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% | - |