16,000€
3,90%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 15,70 | 16,35 | 15,30 | 16,20 | 3,51% | 2.600,00 |
30.04.2024 | 15,40 | 15,85 | 15,40 | 15,65 | 1,62% | - |
29.04.2024 | 15,80 | 16,05 | 15,30 | 15,40 | -2,84% | - |
26.04.2024 | 15,80 | 15,85 | 15,25 | 15,85 | 0,63% | - |
25.04.2024 | 15,50 | 15,80 | 15,45 | 15,75 | 1,29% | - |
24.04.2024 | 15,45 | 15,65 | 15,30 | 15,55 | 0,32% | - |
23.04.2024 | 15,55 | 15,65 | 15,15 | 15,50 | -0,64% | - |
22.04.2024 | 15,45 | 15,60 | 14,95 | 15,60 | 0,65% | - |
19.04.2024 | 15,50 | 15,65 | 14,95 | 15,50 | -0,32% | - |
18.04.2024 | 15,30 | 15,75 | 14,80 | 15,55 | 1,97% | - |
17.04.2024 | 15,35 | 15,45 | 14,75 | 15,25 | -0,65% | 1.610,00 |
16.04.2024 | 15,20 | 15,80 | 15,20 | 15,35 | 0,99% | - |
15.04.2024 | 15,90 | 16,00 | 15,15 | 15,20 | -4,70% | 8.925,00 |
12.04.2024 | 16,00 | 16,00 | 15,70 | 15,95 | -0,31% | - |
11.04.2024 | 16,10 | 16,15 | 15,80 | 16,00 | -0,62% | - |
10.04.2024 | 15,90 | 16,15 | 15,05 | 16,10 | 1,58% | 550,00 |
09.04.2024 | 16,20 | 16,20 | 15,85 | 15,85 | -2,16% | - |
08.04.2024 | 16,55 | 16,65 | 15,85 | 16,20 | -2,41% | - |
05.04.2024 | 16,35 | 16,70 | 16,05 | 16,60 | 1,84% | - |
04.04.2024 | 16,40 | 16,65 | 16,15 | 16,30 | 0,00% | 600,00 |
03.04.2024 | 16,30 | 16,75 | 15,95 | 16,30 | 0,31% | 6.695,00 |
02.04.2024 | 16,75 | 16,85 | 16,10 | 16,25 | -2,69% | 6.900,00 |
28.03.2024 | 16,68 | 16,70 | 16,10 | 16,70 | 0,30% | - |
27.03.2024 | 16,43 | 17,05 | 16,33 | 16,65 | 1,37% | 1.745,00 |
26.03.2024 | 16,33 | 16,53 | 16,13 | 16,43 | 0,31% | 9.537,00 |
25.03.2024 | 16,25 | 16,50 | 16,08 | 16,38 | 2,18% | 1.125,00 |
22.03.2024 | 15,65 | 16,38 | 15,53 | 16,03 | 2,40% | 5.000,00 |
21.03.2024 | 15,75 | 16,78 | 15,65 | 15,65 | -0,48% | 5.790,00 |
20.03.2024 | 15,90 | 15,90 | 15,23 | 15,73 | -0,94% | 10.830,00 |
19.03.2024 | 14,93 | 15,93 | 14,83 | 15,88 | 5,13% | 7.008,00 |
18.03.2024 | 15,08 | 15,53 | 14,90 | 15,10 | -0,17% | - |
15.03.2024 | 14,98 | 15,35 | 14,95 | 15,13 | 0,83% | - |
14.03.2024 | 14,98 | 15,43 | 14,93 | 15,00 | -0,17% | - |
13.03.2024 | 15,58 | 15,75 | 14,83 | 15,03 | -3,53% | 4.234,00 |
12.03.2024 | 15,25 | 15,80 | 15,20 | 15,58 | 2,13% | - |
11.03.2024 | 15,08 | 15,53 | 14,88 | 15,25 | 0,99% | - |
08.03.2024 | 15,03 | 15,60 | 14,50 | 15,10 | 0,50% | 12.750,00 |
07.03.2024 | 14,75 | 15,03 | 14,60 | 15,03 | 2,04% | 3.200,00 |
06.03.2024 | 14,83 | 14,83 | 14,55 | 14,73 | -0,67% | 7.015,00 |
05.03.2024 | 15,35 | 15,35 | 14,73 | 14,83 | -2,95% | - |
04.03.2024 | 15,38 | 15,53 | 15,18 | 15,28 | -0,49% | 164,00 |
01.03.2024 | 15,43 | 15,48 | 14,80 | 15,35 | -0,32% | - |
29.02.2024 | 15,40 | 15,48 | 15,13 | 15,40 | -0,16% | 8.775,00 |
28.02.2024 | 15,40 | 15,48 | 15,33 | 15,43 | 0,49% | 2.880,00 |
27.02.2024 | 15,35 | 15,60 | 15,23 | 15,35 | -0,16% | 13.250,00 |
26.02.2024 | 15,43 | 15,55 | 15,25 | 15,38 | -0,49% | 2.100,00 |
23.02.2024 | 15,38 | 15,50 | 15,33 | 15,45 | 0,49% | - |
22.02.2024 | 15,33 | 15,50 | 15,30 | 15,38 | 0,33% | 2.600,00 |
21.02.2024 | 15,38 | 15,63 | 14,95 | 15,33 | -0,49% | - |
20.02.2024 | 15,23 | 15,63 | 14,65 | 15,40 | 0,65% | 15.450,00 |
19.02.2024 | 15,53 | 15,58 | 14,80 | 15,30 | -1,45% | 8.800,00 |
16.02.2024 | 16,00 | 16,05 | 15,18 | 15,53 | -3,42% | 5.080,00 |
15.02.2024 | 16,15 | 16,20 | 15,75 | 16,08 | -0,46% | 7.050,00 |
14.02.2024 | 15,88 | 16,45 | 15,23 | 16,15 | 1,57% | 6.500,00 |
13.02.2024 | 15,23 | 16,13 | 14,80 | 15,90 | 4,26% | 610,00 |
12.02.2024 | 15,13 | 15,53 | 14,55 | 15,25 | 0,99% | 8.370,00 |
09.02.2024 | 14,13 | 16,35 | 14,10 | 15,10 | 6,15% | 350,00 |
08.02.2024 | 14,23 | 15,20 | 13,90 | 14,23 | 0,35% | 9.460,00 |
07.02.2024 | 13,85 | 14,48 | 13,83 | 14,18 | 2,53% | 12.300,00 |
06.02.2024 | 13,28 | 14,20 | 13,28 | 13,83 | 4,14% | 15.700,00 |
05.02.2024 | 13,05 | 13,55 | 12,93 | 13,28 | 2,12% | 2.052,00 |
02.02.2024 | 13,28 | 13,48 | 13,00 | 13,00 | -2,07% | 3.150,00 |
01.02.2024 | 13,65 | 13,83 | 13,13 | 13,28 | -3,28% | - |
31.01.2024 | 13,65 | 13,83 | 13,55 | 13,73 | 0,55% | - |
30.01.2024 | 13,33 | 13,90 | 13,20 | 13,65 | 2,63% | 1.860,00 |
29.01.2024 | 13,75 | 13,78 | 13,25 | 13,30 | -3,45% | - |
26.01.2024 | 13,75 | 13,90 | 13,70 | 13,78 | 0,00% | - |
25.01.2024 | 13,73 | 13,88 | 13,70 | 13,78 | 0,18% | - |
24.01.2024 | 13,85 | 13,88 | 13,73 | 13,75 | -0,90% | 7.020,00 |
23.01.2024 | 13,83 | 13,88 | 13,75 | 13,88 | 0,36% | 800,00 |
22.01.2024 | 13,93 | 14,05 | 13,23 | 13,83 | 1,10% | 4.350,00 |
19.01.2024 | 13,40 | 13,80 | 13,28 | 13,68 | 2,05% | 2.700,00 |
18.01.2024 | 13,43 | 13,63 | 13,23 | 13,40 | -0,19% | - |
17.01.2024 | 13,25 | 13,95 | 13,05 | 13,43 | 1,13% | - |
16.01.2024 | 13,35 | 13,98 | 13,23 | 13,28 | -0,56% | 91,00 |
15.01.2024 | 13,85 | 14,25 | 13,30 | 13,35 | -3,61% | 1.125,00 |
12.01.2024 | 13,75 | 14,75 | 13,45 | 13,85 | 0,54% | - |
11.01.2024 | 14,15 | 14,45 | 13,48 | 13,78 | -2,48% | - |
10.01.2024 | 14,35 | 14,80 | 14,13 | 14,13 | -1,91% | 2.750,00 |
09.01.2024 | 14,35 | 14,50 | 14,30 | 14,40 | 0,17% | 2.800,00 |
08.01.2024 | 14,33 | 14,88 | 14,25 | 14,38 | 0,17% | - |
05.01.2024 | 14,33 | 14,48 | 14,13 | 14,35 | 0,00% | 810,00 |
04.01.2024 | 14,23 | 14,85 | 14,18 | 14,35 | 1,06% | - |
03.01.2024 | 14,73 | 15,10 | 14,03 | 14,20 | -3,73% | - |
02.01.2024 | 14,38 | 15,53 | 14,10 | 14,75 | -0,67% | 1.943,00 |
29.12.2023 | 14,78 | 15,00 | 14,60 | 14,85 | -0,17% | 400,00 |
28.12.2023 | 15,25 | 15,30 | 14,65 | 14,88 | -2,30% | 4.380,00 |
27.12.2023 | 14,83 | 15,23 | 14,38 | 15,23 | 5,36% | 4.300,00 |
22.12.2023 | 13,88 | 14,60 | 13,80 | 14,45 | 3,96% | 4.400,00 |
21.12.2023 | 14,25 | 14,63 | 13,88 | 13,90 | -2,11% | 3.800,00 |
20.12.2023 | 15,00 | 15,05 | 13,98 | 14,20 | -5,33% | 1.562,00 |
19.12.2023 | 14,73 | 15,00 | 14,00 | 15,00 | 2,74% | 7.400,00 |
18.12.2023 | 12,85 | 15,98 | 12,50 | 14,60 | 13,62% | 5.075,00 |
15.12.2023 | 12,70 | 12,98 | 12,40 | 12,85 | 1,18% | - |
14.12.2023 | 12,58 | 12,85 | 12,25 | 12,70 | 0,99% | 4.960,00 |
13.12.2023 | 12,68 | 12,83 | 11,83 | 12,58 | -0,79% | - |
12.12.2023 | 12,53 | 12,68 | 12,05 | 12,68 | 1,00% | 1.180,00 |
11.12.2023 | 13,33 | 13,33 | 12,03 | 12,55 | -5,82% | 9.800,00 |
08.12.2023 | 12,80 | 14,28 | 11,33 | 13,33 | 4,51% | 4.807,00 |
07.12.2023 | 13,68 | 13,75 | 12,55 | 12,75 | -6,76% | - |