16,200€
-2,99%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 16,85 | 17,00 | 16,25 | 16,35 | -3,25% | 960,00 |
| 28.03.2025 | 17,00 | 17,60 | 16,75 | 16,90 | -0,59% | 4.400,00 |
| 27.03.2025 | 17,15 | 17,15 | 16,85 | 17,00 | -0,58% | - |
| 26.03.2025 | 16,50 | 17,25 | 16,50 | 17,10 | 3,32% | - |
| 25.03.2025 | 16,95 | 16,95 | 16,45 | 16,55 | -2,07% | - |
| 24.03.2025 | 17,25 | 17,25 | 16,50 | 16,90 | -1,74% | 2.200,00 |
| 21.03.2025 | 17,15 | 17,40 | 16,75 | 17,20 | 0,58% | - |
| 20.03.2025 | 17,20 | 17,45 | 17,05 | 17,10 | -0,29% | 2.911,00 |
| 19.03.2025 | 17,15 | 17,20 | 17,00 | 17,15 | -0,29% | - |
| 18.03.2025 | 16,75 | 17,35 | 16,50 | 17,20 | 2,99% | - |
| 17.03.2025 | 16,75 | 17,00 | 16,50 | 16,70 | 0,30% | - |
| 14.03.2025 | 16,95 | 17,85 | 16,60 | 16,65 | -1,77% | - |
| 13.03.2025 | 17,45 | 17,95 | 16,75 | 16,95 | -2,87% | - |
| 12.03.2025 | 17,30 | 18,45 | 16,95 | 17,45 | 2,05% | - |
| 11.03.2025 | 17,15 | 19,35 | 16,70 | 17,10 | -0,29% | - |
| 10.03.2025 | 17,25 | 17,40 | 17,05 | 17,15 | 0,00% | 3.905,00 |
| 07.03.2025 | 17,70 | 17,70 | 16,75 | 17,15 | -2,83% | - |
| 06.03.2025 | 17,60 | 18,30 | 17,50 | 17,65 | 0,28% | - |
| 05.03.2025 | 17,50 | 18,50 | 17,00 | 17,60 | 0,00% | - |
| 04.03.2025 | 17,65 | 17,95 | 17,40 | 17,60 | -0,28% | - |
| 03.03.2025 | 17,05 | 17,80 | 16,95 | 17,65 | 3,22% | - |
| 28.02.2025 | 17,65 | 17,65 | 16,90 | 17,10 | -3,12% | 6.735,00 |
| 27.02.2025 | 18,55 | 18,65 | 17,30 | 17,65 | -4,85% | - |
| 26.02.2025 | 17,95 | 18,70 | 17,80 | 18,55 | 3,06% | - |
| 25.02.2025 | 17,95 | 18,00 | 17,80 | 18,00 | 0,56% | - |
| 24.02.2025 | 17,90 | 18,00 | 17,80 | 17,90 | 0,28% | - |
| 21.02.2025 | 17,90 | 18,10 | 17,80 | 17,85 | -0,56% | - |
| 20.02.2025 | 17,80 | 18,00 | 17,80 | 17,95 | 0,28% | - |
| 19.02.2025 | 18,05 | 18,15 | 17,80 | 17,90 | -0,56% | - |
| 18.02.2025 | 18,25 | 18,45 | 17,90 | 18,00 | -1,91% | - |
| 17.02.2025 | 17,80 | 18,35 | 17,80 | 18,35 | 2,23% | 1.830,00 |
| 14.02.2025 | 17,85 | 18,05 | 17,80 | 17,95 | 0,56% | 390,00 |
| 13.02.2025 | 18,05 | 18,20 | 17,80 | 17,85 | -1,38% | - |
| 12.02.2025 | 18,10 | 18,30 | 18,00 | 18,10 | -0,28% | - |
| 11.02.2025 | 18,30 | 18,40 | 17,90 | 18,15 | -0,82% | - |
| 10.02.2025 | 17,95 | 18,55 | 17,80 | 18,30 | 2,81% | - |
| 07.02.2025 | 18,05 | 18,20 | 17,45 | 17,80 | -2,73% | 5.440,00 |
| 06.02.2025 | 16,75 | 19,30 | 16,65 | 18,30 | 8,28% | 4.255,00 |
| 05.02.2025 | 15,60 | 17,50 | 15,60 | 16,90 | 7,64% | 150,00 |
| 04.02.2025 | 15,15 | 16,20 | 15,10 | 15,70 | 3,63% | 975,00 |
| 03.02.2025 | 15,30 | 15,40 | 15,05 | 15,15 | -1,62% | - |
| 31.01.2025 | 15,45 | 15,45 | 15,10 | 15,40 | -0,65% | 4.050,00 |
| 30.01.2025 | 14,65 | 15,55 | 14,65 | 15,50 | 5,44% | - |
| 29.01.2025 | 14,60 | 14,75 | 14,60 | 14,70 | 0,68% | - |
| 28.01.2025 | 14,65 | 15,35 | 14,60 | 14,60 | -0,68% | - |
| 27.01.2025 | 14,80 | 15,20 | 14,55 | 14,70 | -0,68% | - |
| 24.01.2025 | 14,70 | 15,20 | 14,70 | 14,80 | 0,34% | 5.670,00 |
| 23.01.2025 | 14,70 | 14,95 | 14,50 | 14,75 | 0,34% | - |
| 22.01.2025 | 15,05 | 15,05 | 14,55 | 14,70 | -2,65% | - |
| 21.01.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -0,66% | - |
| 20.01.2025 | 15,05 | 15,20 | 14,90 | 15,20 | 2,70% | 10.800,00 |
| 17.01.2025 | 15,00 | 15,30 | 14,80 | 14,80 | -1,33% | - |
| 16.01.2025 | 14,90 | 15,15 | 14,90 | 15,00 | 0,67% | 2.863,00 |
| 15.01.2025 | 14,70 | 15,15 | 14,50 | 14,90 | 1,36% | - |
| 14.01.2025 | 14,95 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 13.01.2025 | 15,05 | 15,05 | 14,70 | 14,80 | -1,99% | - |
| 10.01.2025 | 15,10 | 15,20 | 15,05 | 15,10 | 0,00% | - |
| 09.01.2025 | 14,95 | 15,10 | 14,90 | 15,10 | 0,67% | 3.200,00 |
| 08.01.2025 | 15,15 | 15,20 | 14,90 | 15,00 | -1,32% | - |
| 07.01.2025 | 15,15 | 15,25 | 15,00 | 15,20 | -0,65% | 3.200,00 |
| 06.01.2025 | 15,30 | 15,30 | 15,15 | 15,30 | -0,97% | - |
| 03.01.2025 | 15,30 | 15,45 | 15,15 | 15,45 | 0,98% | 3.130,00 |
| 02.01.2025 | 15,90 | 16,10 | 15,05 | 15,30 | -0,97% | 2.800,00 |
| 30.12.2024 | 15,20 | 16,15 | 14,70 | 15,45 | 0,98% | - |
| 27.12.2024 | 14,75 | 15,30 | 14,60 | 15,30 | 4,08% | - |
| 23.12.2024 | 15,35 | 15,65 | 14,45 | 14,70 | -3,29% | - |
| 20.12.2024 | 15,55 | 15,55 | 14,50 | 15,20 | -2,56% | 6.550,00 |
| 19.12.2024 | 15,35 | 15,70 | 15,30 | 15,60 | 1,30% | - |
| 18.12.2024 | 15,80 | 15,80 | 15,30 | 15,40 | -2,53% | 8.100,00 |
| 17.12.2024 | 16,15 | 16,15 | 15,20 | 15,80 | -2,47% | - |
| 16.12.2024 | 16,10 | 16,30 | 15,65 | 16,20 | -0,61% | - |
| 13.12.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | - |
| 12.12.2024 | 16,15 | 16,15 | 15,65 | 15,80 | -2,47% | - |
| 11.12.2024 | 16,15 | 16,20 | 15,90 | 16,20 | 1,57% | - |
| 10.12.2024 | 15,75 | 16,05 | 14,70 | 15,95 | 0,95% | 8.180,00 |
| 09.12.2024 | 16,70 | 17,10 | 15,35 | 15,80 | -5,95% | 9.794,00 |
| 06.12.2024 | 16,45 | 18,70 | 16,20 | 16,80 | 2,13% | 5.105,00 |
| 05.12.2024 | 16,75 | 18,75 | 15,85 | 16,45 | -1,79% | 18.000,00 |
| 04.12.2024 | 15,95 | 16,80 | 15,55 | 16,75 | 5,02% | 7.270,00 |
| 03.12.2024 | 15,80 | 16,80 | 15,80 | 15,95 | 0,63% | 11.880,00 |
| 02.12.2024 | 15,65 | 18,75 | 15,20 | 15,85 | 1,28% | 10.000,00 |
| 29.11.2024 | 15,65 | 18,50 | 15,45 | 15,65 | 0,00% | - |
| 28.11.2024 | 15,60 | 15,75 | 15,25 | 15,65 | 0,00% | 420,00 |
| 27.11.2024 | 16,00 | 18,35 | 15,30 | 15,65 | -2,49% | 7.400,00 |
| 26.11.2024 | 15,85 | 16,35 | 15,15 | 16,05 | 1,58% | 3.681,00 |
| 25.11.2024 | 15,45 | 15,85 | 15,40 | 15,80 | 1,28% | - |
| 22.11.2024 | 15,30 | 15,65 | 15,25 | 15,60 | 1,30% | - |
| 21.11.2024 | 15,20 | 15,75 | 15,10 | 15,40 | 1,65% | - |
| 20.11.2024 | 15,70 | 15,90 | 15,15 | 15,15 | -3,50% | 8.900,00 |
| 19.11.2024 | 16,00 | 16,05 | 15,25 | 15,70 | -2,48% | - |
| 18.11.2024 | 15,20 | 16,25 | 14,10 | 16,10 | 6,27% | 17.521,00 |
| 15.11.2024 | 15,40 | 15,90 | 14,90 | 15,15 | -1,62% | - |
| 14.11.2024 | 15,75 | 16,15 | 15,10 | 15,40 | -1,28% | - |
| 13.11.2024 | 14,60 | 15,70 | 14,60 | 15,60 | 6,85% | 16.320,00 |
| 12.11.2024 | 15,55 | 15,55 | 14,40 | 14,60 | -6,41% | 4.110,00 |
| 11.11.2024 | 15,70 | 15,75 | 14,90 | 15,60 | -1,27% | 3.350,00 |
| 08.11.2024 | 15,40 | 15,80 | 15,00 | 15,80 | 1,94% | - |
| 07.11.2024 | 14,80 | 15,85 | 14,30 | 15,50 | 4,03% | - |
| 06.11.2024 | 14,90 | 15,50 | 14,50 | 14,90 | 0,00% | - |
| 05.11.2024 | 14,80 | 15,10 | 14,60 | 14,90 | 0,34% | - |