7,010€
1,59%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 7,00 | 7,11 | 6,84 | 6,84 | -2,29% | - |
| 11.02.2026 | 6,96 | 7,27 | 6,89 | 7,00 | 0,43% | 6.160,00 |
| 10.02.2026 | 6,97 | 7,01 | 6,84 | 6,97 | 0,29% | 6.950,00 |
| 09.02.2026 | 6,98 | 7,09 | 6,86 | 6,95 | 0,43% | - |
| 06.02.2026 | 7,19 | 7,22 | 6,85 | 6,92 | -3,76% | 3.878,00 |
| 05.02.2026 | 7,13 | 7,32 | 6,98 | 7,19 | 0,98% | 7.200,00 |
| 04.02.2026 | 7,25 | 7,27 | 7,10 | 7,12 | -1,79% | - |
| 03.02.2026 | 7,18 | 7,46 | 7,02 | 7,25 | 0,97% | 5.000,00 |
| 02.02.2026 | 6,92 | 7,95 | 6,86 | 7,18 | -0,83% | 4.900,00 |
| 30.01.2026 | 9,97 | 10,01 | 6,38 | 7,24 | -27,56% | 1.309,00 |
| 29.01.2026 | 9,98 | 10,10 | 9,72 | 10,00 | -0,10% | - |
| 28.01.2026 | 9,98 | 10,03 | 9,93 | 10,01 | 0,35% | - |
| 27.01.2026 | 9,97 | 10,14 | 9,89 | 9,97 | 0,30% | - |
| 26.01.2026 | 9,79 | 9,95 | 9,78 | 9,94 | 3,33% | - |
| 23.01.2026 | 9,93 | 9,96 | 9,62 | 9,62 | -3,37% | - |
| 22.01.2026 | 9,96 | 10,50 | 9,88 | 9,96 | -0,20% | - |
| 21.01.2026 | 10,08 | 10,13 | 9,58 | 9,98 | -1,97% | 3.300,00 |
| 20.01.2026 | 10,43 | 10,58 | 10,05 | 10,18 | -2,40% | - |
| 19.01.2026 | 10,78 | 10,78 | 10,43 | 10,43 | -2,57% | 4.700,00 |
| 16.01.2026 | 10,78 | 10,90 | 10,63 | 10,70 | 0,00% | 15.512,00 |
| 15.01.2026 | 10,85 | 10,93 | 10,70 | 10,70 | -2,51% | - |
| 14.01.2026 | 10,73 | 10,98 | 10,73 | 10,98 | 1,62% | 200,00 |
| 13.01.2026 | 10,83 | 10,85 | 10,58 | 10,80 | 1,41% | - |
| 12.01.2026 | 10,73 | 10,85 | 10,65 | 10,65 | 1,43% | 1.344,00 |
| 09.01.2026 | 10,68 | 10,70 | 10,38 | 10,50 | 0,48% | - |
| 08.01.2026 | 10,65 | 10,73 | 10,45 | 10,45 | -0,48% | - |
| 07.01.2026 | 10,78 | 11,08 | 10,50 | 10,50 | -1,18% | - |
| 06.01.2026 | 11,18 | 11,35 | 10,58 | 10,63 | -3,41% | 650,00 |
| 05.01.2026 | 11,18 | 11,25 | 11,00 | 11,00 | 0,00% | - |
| 02.01.2026 | 10,90 | 11,20 | 10,85 | 11,00 | 4,27% | 3.600,00 |
| 30.12.2025 | 10,73 | 10,93 | 10,55 | 10,55 | -1,40% | - |
| 29.12.2025 | 10,23 | 10,80 | 10,23 | 10,70 | 5,94% | - |
| 23.12.2025 | 10,48 | 10,48 | 10,00 | 10,10 | -1,94% | - |
| 22.12.2025 | 10,33 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 19.12.2025 | 10,13 | 10,63 | 9,44 | 10,40 | 3,48% | 3.800,00 |
| 18.12.2025 | 10,08 | 10,20 | 10,05 | 10,05 | 0,00% | 3.350,00 |
| 17.12.2025 | 10,53 | 10,53 | 10,04 | 10,05 | -4,51% | - |
| 16.12.2025 | 10,48 | 10,60 | 10,45 | 10,53 | 1,20% | - |
| 15.12.2025 | 10,48 | 10,63 | 10,40 | 10,40 | -0,48% | - |
| 12.12.2025 | 10,38 | 10,45 | 10,28 | 10,45 | 1,95% | - |
| 11.12.2025 | 10,53 | 10,60 | 10,18 | 10,25 | -1,91% | - |
| 10.12.2025 | 10,53 | 10,83 | 10,30 | 10,45 | 1,95% | 4.000,00 |
| 09.12.2025 | 10,73 | 10,90 | 10,25 | 10,25 | -3,30% | - |
| 08.12.2025 | 10,93 | 10,93 | 10,50 | 10,60 | -2,30% | 8.700,00 |
| 04.12.2025 | 11,03 | 11,08 | 10,85 | 10,85 | 0,00% | - |
| 03.12.2025 | 11,00 | 11,18 | 10,85 | 10,85 | -0,91% | - |
| 02.12.2025 | 11,08 | 11,20 | 10,90 | 10,95 | 0,92% | 5.800,00 |
| 01.12.2025 | 11,23 | 11,28 | 10,85 | 10,85 | -1,36% | - |
| 28.11.2025 | 11,13 | 11,35 | 11,00 | 11,00 | 0,00% | - |
| 27.11.2025 | 11,30 | 11,33 | 11,00 | 11,00 | -0,45% | 2.720,00 |
| 26.11.2025 | 10,93 | 11,30 | 10,90 | 11,05 | 1,14% | - |
| 25.11.2025 | 11,33 | 11,33 | 10,93 | 10,93 | -2,02% | - |
| 24.11.2025 | 11,50 | 11,53 | 11,15 | 11,15 | -2,62% | - |
| 21.11.2025 | 11,30 | 11,50 | 11,23 | 11,45 | 1,78% | - |
| 20.11.2025 | 11,20 | 11,28 | 11,15 | 11,25 | 2,27% | - |
| 19.11.2025 | 11,03 | 11,63 | 11,00 | 11,00 | 1,85% | - |
| 18.11.2025 | 11,38 | 11,50 | 10,80 | 10,80 | -3,57% | 8.200,00 |
| 17.11.2025 | 12,15 | 12,25 | 11,20 | 11,20 | -7,05% | - |
| 14.11.2025 | 12,25 | 12,28 | 11,90 | 12,05 | -0,41% | - |
| 13.11.2025 | 12,28 | 12,40 | 12,08 | 12,10 | 0,00% | 320,00 |
| 12.11.2025 | 12,35 | 12,40 | 12,10 | 12,10 | -0,41% | - |
| 11.11.2025 | 12,30 | 12,45 | 12,15 | 12,15 | 0,00% | - |
| 10.11.2025 | 11,78 | 12,35 | 11,38 | 12,15 | 8,97% | 3.200,00 |
| 07.11.2025 | 11,48 | 11,48 | 11,15 | 11,15 | -4,29% | 7.660,00 |
| 06.11.2025 | 11,40 | 11,70 | 11,35 | 11,65 | 4,02% | 8.240,00 |
| 05.11.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -2,18% | - |
| 04.11.2025 | 11,38 | 11,50 | 10,93 | 11,45 | 1,78% | - |
| 03.11.2025 | 11,95 | 12,00 | 11,15 | 11,25 | -4,66% | - |
| 31.10.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 30.10.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,05% | - |
| 29.10.2025 | 11,93 | 12,05 | 11,93 | 11,93 | 1,92% | 1.124,00 |
| 28.10.2025 | 11,90 | 11,93 | 11,70 | 11,70 | 0,00% | - |
| 27.10.2025 | 12,13 | 12,58 | 11,65 | 11,70 | -1,68% | - |
| 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 |