13,950€
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 14,85 | 14,93 | 14,68 | 14,68 | -1,51% | 13.562,00 |
| 05.06.2025 | 15,05 | 15,08 | 14,85 | 14,90 | -0,67% | - |
| 04.06.2025 | 14,78 | 15,05 | 14,45 | 15,00 | 1,69% | - |
| 03.06.2025 | 15,03 | 15,05 | 14,63 | 14,75 | -1,83% | 6.525,00 |
| 02.06.2025 | 15,08 | 15,08 | 14,90 | 15,03 | 0,00% | 2.745,00 |
| 30.05.2025 | 14,90 | 15,05 | 14,88 | 15,03 | -0,17% | 4.000,00 |
| 29.05.2025 | 14,90 | 15,18 | 14,88 | 15,05 | 1,01% | - |
| 28.05.2025 | 14,98 | 15,03 | 14,65 | 14,90 | -0,67% | 6.000,00 |
| 27.05.2025 | 14,83 | 15,08 | 14,73 | 15,00 | 0,67% | - |
| 26.05.2025 | 14,75 | 15,15 | 14,60 | 14,90 | 1,02% | - |
| 23.05.2025 | 14,85 | 14,95 | 14,65 | 14,75 | -1,01% | 4.200,00 |
| 22.05.2025 | 14,90 | 15,00 | 14,65 | 14,90 | 0,00% | - |
| 21.05.2025 | 15,10 | 15,15 | 14,85 | 14,90 | -1,32% | - |
| 20.05.2025 | 15,20 | 15,20 | 14,90 | 15,10 | 0,00% | 3.160,00 |
| 19.05.2025 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 2.805,00 |
| 16.05.2025 | 15,10 | 15,25 | 14,90 | 15,10 | 0,33% | - |
| 15.05.2025 | 15,10 | 15,65 | 14,70 | 15,05 | 2,38% | 2.300,00 |
| 14.05.2025 | 15,15 | 15,20 | 14,55 | 14,70 | -2,97% | - |
| 13.05.2025 | 15,00 | 16,30 | 14,55 | 15,15 | 1,00% | 4.300,00 |
| 12.05.2025 | 15,50 | 16,20 | 14,70 | 15,00 | -3,23% | 6.200,00 |
| 09.05.2025 | 15,45 | 15,85 | 14,85 | 15,50 | 0,65% | - |
| 08.05.2025 | 15,35 | 16,25 | 15,20 | 15,40 | 0,33% | - |
| 07.05.2025 | 15,55 | 15,75 | 15,35 | 15,35 | -1,60% | - |
| 06.05.2025 | 16,00 | 16,50 | 15,50 | 15,60 | -1,89% | - |
| 05.05.2025 | 16,35 | 16,90 | 15,70 | 15,90 | -2,75% | - |
| 02.05.2025 | 15,65 | 17,05 | 15,60 | 16,35 | 4,47% | 310,00 |
| 30.04.2025 | 15,90 | 15,90 | 15,55 | 15,65 | -1,57% | - |
| 29.04.2025 | 15,85 | 16,50 | 15,60 | 15,90 | 0,32% | - |
| 28.04.2025 | 15,85 | 16,50 | 14,95 | 15,85 | 0,00% | 4.580,00 |
| 25.04.2025 | 15,85 | 16,90 | 15,15 | 15,85 | -0,31% | 11.600,00 |
| 24.04.2025 | 15,80 | 16,00 | 15,15 | 15,90 | 0,63% | - |
| 23.04.2025 | 15,65 | 16,35 | 15,15 | 15,80 | 0,96% | - |
| 22.04.2025 | 15,95 | 16,45 | 14,95 | 15,65 | -1,57% | 7.800,00 |
| 17.04.2025 | 15,85 | 16,60 | 15,30 | 15,90 | 0,32% | - |
| 16.04.2025 | 15,75 | 16,35 | 15,05 | 15,85 | 0,63% | - |
| 15.04.2025 | 15,85 | 16,60 | 15,20 | 15,75 | -0,32% | - |
| 14.04.2025 | 15,75 | 16,55 | 15,15 | 15,80 | 0,64% | - |
| 11.04.2025 | 15,15 | 17,30 | 15,10 | 15,70 | 3,97% | - |
| 10.04.2025 | 15,85 | 17,25 | 15,05 | 15,10 | -3,82% | - |
| 09.04.2025 | 15,05 | 16,80 | 14,35 | 15,70 | 3,97% | - |
| 08.04.2025 | 14,60 | 15,90 | 14,50 | 15,10 | 4,14% | - |
| 07.04.2025 | 14,35 | 16,00 | 13,45 | 14,50 | 0,00% | - |
| 04.04.2025 | 16,40 | 17,10 | 14,30 | 14,50 | -11,59% | - |
| 03.04.2025 | 15,75 | 17,00 | 15,60 | 16,40 | 1,23% | - |
| 02.04.2025 | 16,30 | 17,00 | 15,85 | 16,20 | -0,92% | 2.500,00 |
| 01.04.2025 | 16,35 | 16,45 | 16,30 | 16,35 | 0,00% | - |
| 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% | - |