11,900€
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,15 | 12,38 | 11,10 | 11,90 | 9,17% | - |
| 23.10.2025 | 10,15 | 11,40 | 10,09 | 10,90 | 4,31% | 23.852,00 |
| 22.10.2025 | 12,28 | 12,38 | 10,28 | 10,45 | -14,34% | - |
| 21.10.2025 | 12,45 | 12,53 | 12,20 | 12,20 | -0,41% | 2.925,00 |
| 20.10.2025 | 12,68 | 12,73 | 12,03 | 12,25 | -2,00% | 16.481,00 |
| 17.10.2025 | 12,73 | 12,85 | 12,50 | 12,50 | -1,19% | 5.564,00 |
| 16.10.2025 | 12,78 | 12,83 | 12,55 | 12,65 | 0,00% | - |
| 15.10.2025 | 12,90 | 12,93 | 12,65 | 12,65 | 0,40% | - |
| 14.10.2025 | 12,90 | 12,95 | 12,50 | 12,60 | -1,18% | - |
| 13.10.2025 | 13,23 | 13,28 | 12,60 | 12,75 | -1,54% | - |
| 10.10.2025 | 12,95 | 13,30 | 12,55 | 12,95 | 0,00% | - |
| 09.10.2025 | 13,30 | 13,33 | 12,95 | 12,95 | -2,26% | - |
| 08.10.2025 | 14,00 | 14,00 | 13,13 | 13,25 | 0,38% | - |
| 07.10.2025 | 13,53 | 14,23 | 13,20 | 13,20 | -0,38% | 2.864,00 |
| 06.10.2025 | 13,60 | 14,50 | 13,20 | 13,25 | -2,57% | - |
| 03.10.2025 | 14,03 | 14,35 | 13,50 | 13,60 | -1,45% | - |
| 02.10.2025 | 14,03 | 14,38 | 13,50 | 13,80 | -1,08% | - |
| 01.10.2025 | 14,13 | 14,15 | 13,65 | 13,95 | 0,72% | - |
| 30.09.2025 | 14,10 | 14,58 | 13,70 | 13,85 | -0,72% | 12,00 |
| 29.09.2025 | 14,15 | 14,53 | 13,95 | 13,95 | 0,00% | - |
| 26.09.2025 | 13,18 | 14,28 | 13,18 | 13,95 | 5,88% | - |
| 25.09.2025 | 13,65 | 13,73 | 13,08 | 13,18 | -2,04% | 3.200,00 |
| 24.09.2025 | 13,53 | 13,80 | 13,45 | 13,45 | 1,13% | - |
| 23.09.2025 | 13,38 | 14,15 | 13,20 | 13,30 | 1,14% | - |
| 22.09.2025 | 13,35 | 13,55 | 13,15 | 13,15 | -0,38% | - |
| 19.09.2025 | 13,33 | 14,13 | 13,20 | 13,20 | -2,58% | 1.462,00 |
| 18.09.2025 | 13,60 | 13,85 | 13,03 | 13,55 | 0,74% | 2.400,00 |
| 17.09.2025 | 14,58 | 15,05 | 13,45 | 13,45 | -7,24% | 1.560,00 |
| 16.09.2025 | 14,65 | 15,05 | 14,33 | 14,50 | 0,00% | - |
| 15.09.2025 | 15,13 | 15,20 | 14,40 | 14,50 | -4,29% | 15.888,00 |
| 12.09.2025 | 14,85 | 15,35 | 14,58 | 15,15 | 3,06% | 10.360,00 |
| 11.09.2025 | 14,83 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 10.09.2025 | 14,88 | 15,08 | 14,58 | 14,70 | 0,00% | 319,00 |
| 09.09.2025 | 14,68 | 15,10 | 14,50 | 14,70 | 1,38% | - |
| 08.09.2025 | 14,95 | 15,10 | 14,50 | 14,50 | -2,03% | 319,00 |
| 05.09.2025 | 14,80 | 14,95 | 14,50 | 14,80 | -0,17% | 2.813,00 |
| 04.09.2025 | 14,78 | 15,00 | 14,63 | 14,83 | 0,85% | - |
| 03.09.2025 | 14,83 | 15,10 | 14,58 | 14,70 | -0,68% | - |
| 02.09.2025 | 14,75 | 15,05 | 14,58 | 14,80 | 0,17% | 6.666,00 |
| 01.09.2025 | 14,85 | 14,85 | 14,70 | 14,78 | 0,17% | 3.100,00 |
| 29.08.2025 | 15,40 | 15,60 | 14,73 | 14,75 | -4,68% | 3.800,00 |
| 28.08.2025 | 14,68 | 15,75 | 14,60 | 15,48 | 6,72% | - |
| 27.08.2025 | 14,73 | 15,28 | 14,48 | 14,50 | 0,00% | 1.600,00 |
| 26.08.2025 | 14,58 | 15,20 | 14,28 | 14,50 | -0,34% | - |
| 25.08.2025 | 14,53 | 15,08 | 14,40 | 14,55 | 0,34% | 40,00 |
| 22.08.2025 | 14,78 | 14,83 | 14,30 | 14,50 | -1,69% | 372,00 |
| 21.08.2025 | 15,08 | 15,45 | 14,58 | 14,75 | -2,16% | - |
| 20.08.2025 | 14,20 | 15,18 | 14,13 | 15,08 | 6,16% | - |
| 19.08.2025 | 14,05 | 14,50 | 13,98 | 14,20 | 0,71% | 200,00 |
| 18.08.2025 | 14,08 | 14,88 | 13,90 | 14,10 | -0,18% | - |
| 15.08.2025 | 14,10 | 14,18 | 13,68 | 14,13 | 0,53% | - |
| 14.08.2025 | 14,03 | 14,20 | 13,48 | 14,05 | 0,72% | 1.600,00 |
| 13.08.2025 | 14,35 | 14,38 | 13,03 | 13,95 | -2,79% | - |
| 12.08.2025 | 14,18 | 14,35 | 14,00 | 14,35 | 1,41% | - |
| 11.08.2025 | 14,40 | 14,50 | 13,90 | 14,15 | -1,57% | - |
| 08.08.2025 | 14,35 | 14,50 | 14,20 | 14,38 | 0,35% | 32,00 |
| 07.08.2025 | 14,68 | 14,68 | 13,68 | 14,33 | -2,22% | - |
| 06.08.2025 | 14,30 | 14,83 | 14,28 | 14,65 | 2,63% | 1.760,00 |
| 05.08.2025 | 14,33 | 14,85 | 13,80 | 14,28 | -0,17% | 2.187,00 |
| 04.08.2025 | 14,78 | 15,00 | 14,25 | 14,30 | -3,38% | - |
| 01.08.2025 | 15,23 | 15,28 | 14,68 | 14,80 | -2,95% | - |
| 31.07.2025 | 15,23 | 15,33 | 14,95 | 15,25 | 0,00% | 98.882,00 |
| 30.07.2025 | 15,25 | 15,33 | 15,05 | 15,25 | 0,00% | - |
| 29.07.2025 | 15,08 | 15,43 | 15,03 | 15,25 | 1,33% | - |
| 28.07.2025 | 15,68 | 15,83 | 15,03 | 15,05 | -2,43% | - |
| 25.07.2025 | 15,58 | 15,95 | 14,98 | 15,43 | -1,12% | - |
| 24.07.2025 | 15,65 | 15,83 | 15,40 | 15,60 | -0,32% | - |
| 23.07.2025 | 16,13 | 16,18 | 15,38 | 15,65 | -3,10% | 4.950,00 |
| 22.07.2025 | 16,05 | 16,15 | 15,88 | 16,15 | 0,31% | - |
| 21.07.2025 | 16,10 | 16,48 | 15,95 | 16,10 | 0,00% | - |
| 18.07.2025 | 16,30 | 16,38 | 15,25 | 16,10 | -0,92% | - |
| 17.07.2025 | 16,25 | 17,08 | 15,80 | 16,25 | 0,00% | 11.610,00 |
| 16.07.2025 | 16,03 | 16,75 | 15,80 | 16,25 | 1,56% | - |
| 15.07.2025 | 16,43 | 16,55 | 15,70 | 16,00 | 1,27% | - |
| 14.07.2025 | 15,73 | 15,95 | 15,60 | 15,80 | 1,28% | - |
| 11.07.2025 | 15,88 | 15,88 | 15,55 | 15,60 | -1,58% | - |
| 10.07.2025 | 15,98 | 16,53 | 15,78 | 15,85 | -0,31% | 1.122,00 |
| 09.07.2025 | 15,95 | 16,73 | 15,65 | 15,90 | -0,31% | 4.171,00 |
| 08.07.2025 | 16,10 | 16,80 | 15,90 | 15,95 | -1,24% | 8.968,00 |
| 07.07.2025 | 16,35 | 16,38 | 15,93 | 16,15 | -1,22% | 1.900,00 |
| 04.07.2025 | 16,33 | 16,55 | 16,13 | 16,35 | 0,15% | 2.900,00 |
| 03.07.2025 | 16,35 | 16,45 | 16,13 | 16,33 | -0,15% | - |
| 02.07.2025 | 16,53 | 17,20 | 16,10 | 16,35 | -0,61% | 2.349,00 |
| 01.07.2025 | 16,63 | 16,73 | 16,38 | 16,45 | -0,90% | 1.160,00 |
| 30.06.2025 | 16,38 | 16,75 | 16,25 | 16,60 | 1,84% | - |
| 27.06.2025 | 16,15 | 16,43 | 16,13 | 16,30 | 0,93% | 1.460,00 |
| 26.06.2025 | 16,08 | 16,23 | 15,90 | 16,15 | 0,31% | 1.200,00 |
| 25.06.2025 | 16,35 | 16,73 | 15,90 | 16,10 | -0,92% | - |
| 24.06.2025 | 16,50 | 16,73 | 16,05 | 16,25 | -0,91% | 5.924,00 |
| 23.06.2025 | 14,68 | 16,80 | 14,68 | 16,40 | 11,95% | 6.007,00 |
| 20.06.2025 | 13,93 | 14,85 | 13,88 | 14,65 | 5,21% | - |
| 19.06.2025 | 14,55 | 14,63 | 13,75 | 13,93 | -4,30% | 6.720,00 |
| 18.06.2025 | 14,68 | 14,68 | 13,85 | 14,55 | -0,68% | 5.902,00 |
| 17.06.2025 | 14,63 | 14,73 | 13,88 | 14,65 | 0,00% | 4.560,00 |
| 16.06.2025 | 14,80 | 14,93 | 14,53 | 14,65 | -1,01% | - |
| 13.06.2025 | 14,80 | 14,88 | 14,35 | 14,80 | 0,00% | 5.600,00 |
| 12.06.2025 | 14,80 | 14,88 | 14,63 | 14,80 | 0,00% | 4.446,00 |
| 11.06.2025 | 14,85 | 14,93 | 14,60 | 14,80 | -0,67% | 17.190,00 |
| 10.06.2025 | 14,85 | 15,00 | 14,68 | 14,90 | 1,19% | 10.810,00 |
| 09.06.2025 | 14,68 | 14,88 | 14,65 | 14,73 | 0,34% | - |