15,350€
-0,32%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2024 | 15,10 | 15,10 | 14,85 | 14,85 | -1,66% | - |
| 01.11.2024 | 15,00 | 17,70 | 14,15 | 15,10 | 2,37% | - |
| 31.10.2024 | 15,05 | 15,30 | 14,20 | 14,75 | -1,99% | 4.200,00 |
| 30.10.2024 | 15,40 | 15,45 | 14,65 | 15,05 | -2,27% | 2.860,00 |
| 29.10.2024 | 15,90 | 18,10 | 15,05 | 15,40 | -4,35% | 7.450,00 |
| 28.10.2024 | 16,10 | 16,10 | 14,90 | 16,10 | 1,26% | - |
| 25.10.2024 | 16,15 | 16,25 | 15,75 | 15,90 | -1,24% | - |
| 24.10.2024 | 16,25 | 16,30 | 16,00 | 16,10 | -0,62% | - |
| 23.10.2024 | 16,60 | 16,60 | 16,10 | 16,20 | -3,57% | - |
| 22.10.2024 | 16,40 | 16,80 | 16,10 | 16,80 | 2,13% | - |
| 21.10.2024 | 16,30 | 16,50 | 16,20 | 16,45 | 1,54% | 6.750,00 |
| 18.10.2024 | 16,40 | 16,50 | 16,05 | 16,20 | -1,22% | 1.250,00 |
| 17.10.2024 | 16,15 | 16,40 | 16,05 | 16,40 | 0,92% | - |
| 16.10.2024 | 16,05 | 16,25 | 16,05 | 16,25 | 1,56% | - |
| 15.10.2024 | 16,05 | 16,20 | 15,80 | 16,00 | -1,54% | - |
| 14.10.2024 | 16,10 | 16,25 | 16,00 | 16,25 | 0,31% | - |
| 11.10.2024 | 16,25 | 16,35 | 16,00 | 16,20 | 0,62% | - |
| 10.10.2024 | 16,05 | 16,30 | 16,00 | 16,10 | -1,23% | - |
| 09.10.2024 | 16,30 | 16,30 | 15,80 | 16,30 | -0,31% | - |
| 08.10.2024 | 16,35 | 16,35 | 15,95 | 16,35 | 0,93% | 4.440,00 |
| 07.10.2024 | 16,40 | 16,50 | 15,85 | 16,20 | -1,22% | - |
| 04.10.2024 | 16,30 | 16,60 | 16,30 | 16,40 | 0,61% | 5.030,00 |
| 03.10.2024 | 16,25 | 16,70 | 16,20 | 16,30 | -2,40% | - |
| 02.10.2024 | 16,50 | 16,70 | 16,10 | 16,70 | 1,21% | - |
| 01.10.2024 | 16,90 | 16,90 | 16,30 | 16,50 | -2,65% | - |
| 30.09.2024 | 16,90 | 16,95 | 16,05 | 16,95 | -2,02% | 585,00 |
| 27.09.2024 | 16,60 | 17,55 | 16,25 | 17,30 | 4,22% | 16.224,00 |
| 26.09.2024 | 16,95 | 17,00 | 16,50 | 16,60 | -2,35% | - |
| 25.09.2024 | 16,95 | 17,25 | 16,65 | 17,00 | 0,59% | - |
| 24.09.2024 | 17,35 | 17,40 | 16,35 | 16,90 | -2,59% | 9.550,00 |
| 23.09.2024 | 17,95 | 17,95 | 17,15 | 17,35 | -2,53% | - |
| 20.09.2024 | 17,45 | 17,80 | 17,20 | 17,80 | 1,14% | 1.316,00 |
| 19.09.2024 | 17,55 | 17,85 | 17,30 | 17,60 | -1,12% | - |
| 18.09.2024 | 17,65 | 17,80 | 17,60 | 17,80 | 0,28% | - |
| 17.09.2024 | 17,95 | 17,95 | 17,65 | 17,75 | -0,28% | 150,00 |
| 16.09.2024 | 17,65 | 17,85 | 17,65 | 17,80 | 0,00% | - |
| 13.09.2024 | 18,10 | 18,15 | 17,50 | 17,80 | -1,93% | 1.800,00 |
| 12.09.2024 | 17,75 | 18,20 | 17,60 | 18,15 | 0,28% | - |
| 11.09.2024 | 17,95 | 18,10 | 17,70 | 18,10 | 0,00% | - |
| 10.09.2024 | 17,75 | 18,35 | 17,60 | 18,10 | 1,12% | - |
| 09.09.2024 | 17,85 | 17,90 | 17,70 | 17,90 | 1,13% | - |
| 06.09.2024 | 18,10 | 18,20 | 17,60 | 17,70 | -2,21% | - |
| 05.09.2024 | 18,75 | 18,75 | 17,80 | 18,10 | -1,63% | - |
| 04.09.2024 | 18,75 | 18,75 | 17,50 | 18,40 | -1,87% | - |
| 03.09.2024 | 18,65 | 19,35 | 18,20 | 18,75 | -0,27% | - |
| 02.09.2024 | 18,75 | 19,85 | 18,15 | 18,80 | 0,00% | 28.050,00 |
| 30.08.2024 | 18,55 | 19,20 | 18,20 | 18,80 | 2,73% | - |
| 29.08.2024 | 18,85 | 20,20 | 18,20 | 18,30 | -3,68% | - |
| 28.08.2024 | 18,80 | 20,25 | 18,70 | 19,00 | 1,06% | - |
| 27.08.2024 | 18,70 | 18,95 | 18,70 | 18,80 | -0,27% | - |
| 26.08.2024 | 18,50 | 20,55 | 18,10 | 18,85 | 0,27% | - |
| 23.08.2024 | 18,60 | 18,80 | 18,10 | 18,80 | 1,62% | - |
| 22.08.2024 | 17,70 | 18,50 | 17,70 | 18,50 | 3,93% | 6.000,00 |
| 21.08.2024 | 18,05 | 18,10 | 17,80 | 17,80 | -0,56% | 4.400,00 |
| 20.08.2024 | 17,80 | 18,20 | 17,80 | 17,90 | 0,56% | - |
| 19.08.2024 | 16,85 | 18,35 | 16,85 | 17,80 | 4,71% | 3.340,00 |
| 16.08.2024 | 16,20 | 17,05 | 16,00 | 17,00 | 5,26% | - |
| 15.08.2024 | 16,30 | 16,30 | 16,00 | 16,15 | -0,92% | - |
| 14.08.2024 | 16,40 | 16,40 | 15,75 | 16,30 | -0,91% | - |
| 13.08.2024 | 16,50 | 16,60 | 15,45 | 16,45 | 0,92% | - |
| 12.08.2024 | 16,40 | 16,55 | 15,70 | 16,30 | -1,21% | - |
| 09.08.2024 | 16,65 | 16,90 | 16,30 | 16,50 | -0,60% | - |
| 08.08.2024 | 15,70 | 16,85 | 15,70 | 16,60 | 5,40% | 1.500,00 |
| 07.08.2024 | 15,60 | 16,00 | 15,50 | 15,75 | 1,29% | - |
| 06.08.2024 | 14,80 | 15,85 | 14,65 | 15,55 | 4,36% | 4.500,00 |
| 05.08.2024 | 15,60 | 16,00 | 14,00 | 14,90 | -6,88% | 4.310,00 |