19,850€
-0,25%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,90 | 20,60 | 19,70 | 19,70 | -1,01% | 814,00 |
| 30.05.2024 | 20,00 | 20,00 | 19,60 | 19,90 | -0,50% | 3.028,00 |
| 29.05.2024 | 20,80 | 20,80 | 19,80 | 20,00 | -4,76% | 2.848,00 |
| 28.05.2024 | 21,40 | 21,60 | 20,60 | 21,00 | -1,87% | 9.746,00 |
| 27.05.2024 | 20,00 | 21,60 | 20,00 | 21,40 | 7,54% | 5.695,00 |
| 24.05.2024 | 19,80 | 20,00 | 19,60 | 19,90 | 2,05% | 3.981,00 |
| 23.05.2024 | 18,90 | 20,40 | 18,90 | 19,50 | 4,28% | 6.231,00 |
| 22.05.2024 | 19,90 | 21,20 | 18,70 | 18,70 | -6,03% | 10.571,00 |
| 21.05.2024 | 18,60 | 19,90 | 17,90 | 19,90 | 8,15% | 12.973,00 |
| 20.05.2024 | 16,80 | 18,90 | 16,80 | 18,40 | 8,24% | 6.760,00 |
| 17.05.2024 | 16,40 | 17,00 | 16,40 | 17,00 | 2,41% | 6.063,00 |
| 16.05.2024 | 16,70 | 16,70 | 16,50 | 16,60 | -1,78% | 2.476,00 |
| 15.05.2024 | 16,50 | 16,90 | 16,30 | 16,90 | 0,60% | 6.529,00 |
| 14.05.2024 | 16,50 | 16,90 | 16,50 | 16,80 | -1,18% | 4.145,00 |
| 13.05.2024 | 15,40 | 17,10 | 15,40 | 17,00 | 2,41% | 4.880,00 |
| 10.05.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 4,40% | 324,00 |
| 09.05.2024 | 16,50 | 16,50 | 15,90 | 15,90 | -5,36% | 1.112,00 |
| 08.05.2024 | 16,70 | 17,00 | 16,60 | 16,80 | -4,00% | 1.282,00 |
| 07.05.2024 | 16,80 | 17,50 | 16,50 | 17,50 | 4,79% | 2.713,00 |
| 06.05.2024 | 16,50 | 17,20 | 16,50 | 16,70 | 0,60% | 3.273,00 |
| 03.05.2024 | 16,30 | 16,90 | 16,30 | 16,60 | 3,11% | 1.266,00 |
| 02.05.2024 | 15,20 | 16,10 | 15,20 | 16,10 | 1,90% | 1.180,00 |
| 30.04.2024 | 16,00 | 16,00 | 15,60 | 15,80 | 1,94% | 587,00 |
| 29.04.2024 | 16,00 | 16,10 | 15,40 | 15,50 | -1,27% | 717,00 |
| 26.04.2024 | 15,50 | 15,70 | 15,20 | 15,70 | -1,26% | 438,00 |
| 25.04.2024 | 15,30 | 15,90 | 15,30 | 15,90 | 4,61% | 1.163,00 |
| 24.04.2024 | 15,60 | 15,70 | 15,20 | 15,20 | -1,94% | 1.290,00 |
| 23.04.2024 | 15,60 | 15,60 | 15,20 | 15,50 | 1,97% | 670,00 |
| 22.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 35,00 |
| 19.04.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | 1.406,00 |
| 18.04.2024 | 15,00 | 15,70 | 15,00 | 15,40 | 1,99% | 1.101,00 |
| 17.04.2024 | 15,20 | 15,40 | 14,70 | 15,10 | -1,31% | 1.210,00 |
| 16.04.2024 | 15,30 | 15,70 | 15,00 | 15,30 | 1,32% | 2.723,00 |
| 15.04.2024 | 15,60 | 16,00 | 15,10 | 15,10 | -4,43% | 2.079,00 |
| 12.04.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 0,00% | 147,00 |
| 11.04.2024 | 15,80 | 15,90 | 15,80 | 15,80 | -1,86% | 746,00 |
| 10.04.2024 | 15,90 | 16,20 | 15,50 | 16,10 | 1,26% | 4.082,00 |
| 09.04.2024 | 16,20 | 16,20 | 15,80 | 15,90 | 0,00% | 860,00 |
| 08.04.2024 | 16,20 | 16,60 | 15,90 | 15,90 | -3,05% | 485,00 |
| 05.04.2024 | 16,10 | 16,70 | 16,00 | 16,40 | 1,86% | 760,00 |
| 04.04.2024 | 16,10 | 16,50 | 16,10 | 16,10 | -3,01% | 675,00 |
| 03.04.2024 | 16,50 | 16,60 | 16,00 | 16,60 | 1,22% | 1.726,00 |
| 02.04.2024 | 17,00 | 17,00 | 16,20 | 16,40 | -1,50% | 1.101,00 |
| 28.03.2024 | 16,80 | 16,95 | 16,20 | 16,65 | -1,77% | 3.533,00 |
| 27.03.2024 | 16,55 | 17,00 | 16,50 | 16,95 | 3,35% | 2.246,00 |
| 26.03.2024 | 16,20 | 16,40 | 16,10 | 16,40 | 1,23% | 2.671,00 |
| 25.03.2024 | 16,35 | 16,50 | 16,15 | 16,20 | -1,52% | 4.954,00 |
| 22.03.2024 | 15,75 | 16,45 | 15,50 | 16,45 | 7,52% | 2.453,00 |
| 21.03.2024 | 15,85 | 16,75 | 15,30 | 15,30 | -3,16% | 4.670,00 |
| 20.03.2024 | 15,95 | 15,95 | 15,20 | 15,80 | -0,63% | 1.615,00 |
| 19.03.2024 | 15,15 | 16,00 | 15,05 | 15,90 | 5,65% | 16.030,00 |
| 18.03.2024 | 15,10 | 15,20 | 15,05 | 15,05 | -0,99% | 427,00 |
| 15.03.2024 | 15,15 | 15,20 | 15,10 | 15,20 | 3,05% | 594,00 |
| 14.03.2024 | 15,00 | 15,10 | 14,75 | 14,75 | -0,34% | 721,00 |
| 13.03.2024 | 15,45 | 15,45 | 14,80 | 14,80 | -7,21% | 953,00 |
| 12.03.2024 | 15,10 | 15,95 | 15,10 | 15,95 | 7,77% | 1.550,00 |
| 11.03.2024 | 14,85 | 15,25 | 14,80 | 14,80 | -2,63% | 853,00 |
| 08.03.2024 | 14,85 | 15,20 | 14,55 | 15,20 | 2,70% | 1.250,00 |
| 07.03.2024 | 14,90 | 14,90 | 14,55 | 14,80 | 4,23% | 1.862,00 |
| 06.03.2024 | 14,85 | 14,85 | 14,20 | 14,20 | -5,02% | 620,00 |
| 05.03.2024 | 14,95 | 14,95 | 14,75 | 14,95 | -1,97% | 1.210,00 |
| 04.03.2024 | 15,40 | 15,50 | 15,25 | 15,25 | -1,61% | 545,00 |
| 01.03.2024 | 15,15 | 15,50 | 15,10 | 15,50 | 0,32% | 264,00 |
| 29.02.2024 | 15,25 | 15,50 | 15,15 | 15,45 | 0,65% | 1.036,00 |
| 28.02.2024 | 15,25 | 15,35 | 15,25 | 15,35 | -0,65% | 70,00 |
| 27.02.2024 | 15,30 | 15,55 | 15,25 | 15,45 | 1,31% | 1.775,00 |
| 26.02.2024 | 15,55 | 15,55 | 15,25 | 15,25 | 0,66% | 922,00 |
| 23.02.2024 | 15,35 | 15,50 | 15,15 | 15,15 | -2,26% | 593,00 |
| 22.02.2024 | 15,65 | 15,65 | 15,25 | 15,50 | 3,68% | 498,00 |
| 21.02.2024 | 15,35 | 15,70 | 14,95 | 14,95 | -2,29% | 1.771,00 |
| 20.02.2024 | 14,75 | 15,40 | 14,45 | 15,30 | -0,97% | 2.139,00 |
| 19.02.2024 | 15,25 | 15,45 | 14,60 | 15,45 | -1,90% | 2.628,00 |
| 16.02.2024 | 15,90 | 15,90 | 15,20 | 15,75 | -1,25% | 3.495,00 |
| 15.02.2024 | 16,45 | 16,45 | 15,65 | 15,95 | -2,45% | 2.469,00 |
| 14.02.2024 | 15,95 | 16,65 | 15,50 | 16,35 | 0,00% | 6.898,00 |
| 13.02.2024 | 15,45 | 16,35 | 15,05 | 16,35 | 5,83% | 5.257,00 |
| 12.02.2024 | 15,20 | 15,50 | 14,70 | 15,45 | 1,64% | 3.427,00 |
| 09.02.2024 | 14,00 | 16,35 | 13,50 | 15,20 | 10,14% | 9.476,00 |
| 08.02.2024 | 14,35 | 14,40 | 13,80 | 13,80 | -4,17% | 4.324,00 |
| 07.02.2024 | 13,95 | 14,40 | 13,75 | 14,40 | 3,23% | 21.570,00 |
| 06.02.2024 | 13,35 | 14,00 | 13,35 | 13,95 | 5,68% | 15.208,00 |
| 05.02.2024 | 12,90 | 13,20 | 12,85 | 13,20 | 0,38% | 922,00 |
| 02.02.2024 | 13,20 | 13,45 | 12,80 | 13,15 | 0,77% | 975,00 |
| 01.02.2024 | 13,80 | 13,90 | 13,05 | 13,05 | -5,09% | 608,00 |
| 31.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 3,00% | 80,00 |
| 30.01.2024 | 13,40 | 13,95 | 13,35 | 13,35 | -2,20% | 2.071,00 |
| 29.01.2024 | 13,50 | 13,80 | 13,50 | 13,65 | -1,09% | 1.071,00 |
| 26.01.2024 | 13,70 | 13,85 | 13,70 | 13,80 | 2,22% | 780,00 |
| 25.01.2024 | 13,70 | 13,95 | 13,50 | 13,50 | -3,23% | 394,00 |
| 24.01.2024 | 13,95 | 13,95 | 13,70 | 13,95 | 0,00% | 100,00 |
| 23.01.2024 | 13,95 | 13,95 | 13,80 | 13,95 | 1,82% | 543,00 |
| 22.01.2024 | 13,85 | 13,85 | 13,40 | 13,70 | -0,36% | 6.045,00 |
| 19.01.2024 | 13,35 | 13,75 | 13,35 | 13,75 | 2,61% | 21.301,00 |
| 18.01.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 5.282,00 |
| 17.01.2024 | 13,10 | 13,50 | 13,05 | 13,50 | 0,37% | 1.324,00 |
| 16.01.2024 | 13,25 | 13,45 | 13,15 | 13,45 | 0,00% | 2.826,00 |
| 15.01.2024 | 13,80 | 13,80 | 13,25 | 13,45 | -1,10% | 1.439,00 |
| 12.01.2024 | 13,55 | 14,45 | 13,10 | 13,60 | -2,86% | 3.384,00 |
| 11.01.2024 | 14,25 | 14,40 | 13,55 | 14,00 | -0,36% | 2.193,00 |
| 10.01.2024 | 14,60 | 14,60 | 14,05 | 14,05 | -2,77% | 868,00 |