Börse:
5,075€
1,50%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
5,050€
Ask:
5,100€
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 4,98 | 5,05 | 4,98 | 5,05 | 1,00% | 969,00 |
| 22.10.2020 | 5,05 | 5,05 | 5,00 | 5,00 | -4,76% | 575,00 |
| 21.10.2020 | 5,35 | 5,35 | 5,10 | 5,25 | -3,23% | 8.880,00 |
| 20.10.2020 | 5,53 | 5,53 | 5,38 | 5,43 | -1,36% | - |
| 19.10.2020 | 4,80 | 5,50 | 4,80 | 5,50 | 14,58% | 10.277,00 |
| 16.10.2020 | 4,90 | 5,00 | 4,70 | 4,80 | -3,61% | 12.745,00 |
| 15.10.2020 | 5,00 | 5,00 | 4,88 | 4,98 | -5,14% | 447,00 |
| 14.10.2020 | 5,25 | 5,35 | 5,00 | 5,25 | 0,00% | 11.291,00 |
| 13.10.2020 | 5,30 | 5,60 | 5,25 | 5,25 | -4,55% | 11.902,00 |
| 12.10.2020 | 5,25 | 5,60 | 5,25 | 5,50 | 0,00% | 6.848,00 |
| 09.10.2020 | 5,50 | 5,50 | 5,30 | 5,50 | -1,35% | 6.700,00 |
| 08.10.2020 | 5,63 | 5,65 | 5,55 | 5,58 | -1,33% | - |
| 07.10.2020 | 5,70 | 5,70 | 5,55 | 5,65 | -3,42% | 5.851,00 |
| 06.10.2020 | 5,90 | 5,90 | 5,75 | 5,85 | 0,86% | 3.994,00 |
| 05.10.2020 | 6,15 | 6,20 | 5,75 | 5,80 | -3,33% | 3.674,00 |
| 02.10.2020 | 6,15 | 6,35 | 5,80 | 6,00 | -1,64% | 11.565,00 |
| 01.10.2020 | 6,20 | 6,35 | 5,55 | 6,10 | -0,81% | 27.954,00 |
| 30.09.2020 | 6,15 | 6,60 | 6,00 | 6,15 | -2,38% | 14.230,00 |
| 29.09.2020 | 5,95 | 6,40 | 5,90 | 6,30 | 8,62% | 21.529,00 |
| 28.09.2020 | 5,10 | 5,90 | 5,05 | 5,80 | 19,34% | 22.945,00 |
| 25.09.2020 | 4,90 | 4,94 | 4,82 | 4,86 | 0,00% | 4.237,00 |
| 24.09.2020 | 5,15 | 5,15 | 4,86 | 4,86 | -7,43% | 7.985,00 |
| 23.09.2020 | 5,20 | 5,35 | 5,15 | 5,25 | -0,94% | 578,00 |
| 22.09.2020 | 5,25 | 5,40 | 5,25 | 5,30 | 2,91% | 2.430,00 |
| 21.09.2020 | 5,40 | 5,40 | 5,05 | 5,15 | -3,74% | 3.597,00 |
| 18.09.2020 | 5,15 | 5,80 | 5,15 | 5,35 | 4,90% | 24.445,00 |
| 17.09.2020 | 5,50 | 5,50 | 5,00 | 5,10 | -8,93% | 18.125,00 |
| 16.09.2020 | 6,05 | 6,05 | 5,60 | 5,60 | -7,44% | 14.691,00 |
| 15.09.2020 | 6,00 | 6,10 | 6,00 | 6,05 | 1,68% | 13.104,00 |
| 14.09.2020 | 5,80 | 5,95 | 5,75 | 5,95 | 2,59% | 5.612,00 |
| 11.09.2020 | 5,70 | 6,05 | 5,60 | 5,80 | 2,65% | 25.104,00 |
| 10.09.2020 | 5,55 | 5,80 | 5,50 | 5,65 | 3,67% | 31.537,00 |
| 09.09.2020 | 5,10 | 5,45 | 5,00 | 5,45 | 5,83% | 4.960,00 |
| 08.09.2020 | 5,30 | 5,80 | 4,88 | 5,15 | -0,96% | 34.483,00 |
| 07.09.2020 | 4,76 | 5,20 | 4,76 | 5,20 | 13,54% | 8.674,00 |
| 04.09.2020 | 4,60 | 4,86 | 4,58 | 4,58 | 1,33% | 12.902,00 |
| 03.09.2020 | 4,08 | 4,80 | 4,08 | 4,52 | 14,72% | 19.739,00 |
| 02.09.2020 | 4,00 | 4,00 | 3,70 | 3,94 | 3,68% | 11.556,00 |
| 01.09.2020 | 3,82 | 3,82 | 3,80 | 3,80 | 0,00% | 4.210,00 |
| 31.08.2020 | 3,72 | 4,28 | 3,68 | 3,80 | 2,15% | 35.143,00 |
| 28.08.2020 | 3,70 | 3,72 | 3,58 | 3,72 | 1,09% | 2.963,00 |
| 27.08.2020 | 3,50 | 3,88 | 3,50 | 3,68 | 10,18% | 23.620,00 |
| 26.08.2020 | 2,94 | 3,50 | 2,90 | 3,34 | 15,97% | 29.846,00 |
| 25.08.2020 | 2,90 | 3,00 | 2,88 | 2,88 | 1,41% | 7.574,00 |
| 24.08.2020 | 2,78 | 2,84 | 2,78 | 2,84 | 2,16% | - |
| 21.08.2020 | 2,80 | 2,82 | 2,69 | 2,78 | 2,21% | - |
| 20.08.2020 | 2,78 | 2,85 | 2,72 | 2,72 | -3,55% | - |
| 19.08.2020 | 2,92 | 2,92 | 2,82 | 2,82 | -0,35% | 300,00 |
| 18.08.2020 | 2,76 | 2,83 | 2,73 | 2,83 | 1,07% | - |
| 17.08.2020 | 2,68 | 2,88 | 2,68 | 2,80 | 1,82% | 3.791,00 |
| 14.08.2020 | 2,72 | 2,79 | 2,69 | 2,75 | -0,36% | - |
| 13.08.2020 | 2,78 | 2,78 | 2,76 | 2,76 | 1,47% | 791,00 |
| 12.08.2020 | 2,66 | 2,72 | 2,64 | 2,72 | 0,00% | 1.172,00 |
| 11.08.2020 | 2,72 | 2,80 | 2,72 | 2,72 | 3,82% | 989,00 |
| 10.08.2020 | 2,60 | 2,62 | 2,60 | 2,62 | -0,76% | 2.500,00 |
| 07.08.2020 | 2,63 | 2,64 | 2,61 | 2,64 | 0,38% | - |
| 06.08.2020 | 2,64 | 2,64 | 2,56 | 2,63 | -0,38% | - |
| 05.08.2020 | 2,64 | 2,66 | 2,64 | 2,64 | 2,33% | 600,00 |
| 04.08.2020 | 2,68 | 2,68 | 2,52 | 2,58 | -0,77% | 2.460,00 |
| 03.08.2020 | 2,66 | 2,66 | 2,60 | 2,60 | -0,76% | 34,00 |
| 31.07.2020 | 2,58 | 2,68 | 2,56 | 2,62 | -1,87% | 3.740,00 |
| 30.07.2020 | 2,66 | 2,72 | 2,64 | 2,67 | 0,38% | - |
| 29.07.2020 | 2,58 | 2,72 | 2,58 | 2,66 | 0,00% | 2.008,00 |
| 28.07.2020 | 2,64 | 2,68 | 2,64 | 2,66 | 0,76% | - |
| 27.07.2020 | 2,76 | 2,78 | 2,64 | 2,64 | -2,22% | 2.750,00 |
| 24.07.2020 | 2,68 | 2,70 | 2,62 | 2,70 | 3,85% | 3.017,00 |
| 22.07.2020 | 2,54 | 2,60 | 2,54 | 2,60 | -0,76% | 540,00 |
| 21.07.2020 | 2,52 | 2,62 | 2,50 | 2,62 | 0,00% | 5.606,00 |
| 20.07.2020 | 2,58 | 2,68 | 2,58 | 2,62 | -2,96% | 2.839,00 |
| 17.07.2020 | 2,80 | 2,80 | 2,66 | 2,70 | -1,46% | 1.660,00 |
| 16.07.2020 | 2,64 | 2,74 | 2,64 | 2,74 | 7,03% | 3.764,00 |
| 14.07.2020 | 2,42 | 2,56 | 2,42 | 2,56 | 0,79% | 26.832,00 |
| 13.07.2020 | 2,70 | 2,70 | 2,50 | 2,54 | -9,29% | 24.994,00 |
| 08.07.2020 | 2,84 | 2,84 | 2,80 | 2,80 | -5,41% | 2.385,00 |
| 03.07.2020 | 2,90 | 2,98 | 2,90 | 2,96 | -0,67% | 706,00 |
| 01.07.2020 | 2,88 | 2,98 | 2,88 | 2,98 | -0,67% | 1.667,00 |
| 30.06.2020 | 2,96 | 3,00 | 2,92 | 3,00 | 0,00% | 3.944,00 |
| 25.06.2020 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 26,00 |
| 23.06.2020 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 2.166,00 |
| 22.06.2020 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 2.667,00 |
| 19.06.2020 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | 2.867,00 |
| 18.06.2020 | 2,88 | 3,00 | 2,88 | 2,96 | -0,67% | 2.046,00 |
| 17.06.2020 | 3,02 | 3,02 | 2,96 | 2,98 | -1,32% | 1.621,00 |
| 11.06.2020 | 2,98 | 3,02 | 2,96 | 3,02 | 0,00% | 1.071,00 |
| 10.06.2020 | 2,98 | 3,08 | 2,96 | 3,02 | 0,00% | 6.895,00 |
| 09.06.2020 | 2,96 | 3,18 | 2,96 | 3,02 | 2,72% | 14.175,00 |
| 08.06.2020 | 2,98 | 2,98 | 2,94 | 2,94 | 0,00% | 204,00 |
| 05.06.2020 | 2,74 | 2,94 | 2,74 | 2,94 | 4,26% | 3.281,00 |
| 04.06.2020 | 2,90 | 2,90 | 2,80 | 2,82 | -4,73% | 3.830,00 |
| 03.06.2020 | 2,86 | 2,96 | 2,84 | 2,96 | -2,63% | 4.280,00 |
| 28.05.2020 | 2,94 | 3,04 | 2,84 | 3,04 | 1,33% | 2.250,00 |
| 27.05.2020 | 2,92 | 3,00 | 2,84 | 3,00 | 6,38% | 1.559,00 |
| 26.05.2020 | 2,80 | 2,82 | 2,74 | 2,82 | -2,76% | 2.500,00 |
| 25.05.2020 | 2,84 | 2,90 | 2,80 | 2,90 | -0,68% | 4.067,00 |
| 22.05.2020 | 2,68 | 3,00 | 2,68 | 2,92 | 12,31% | 17.100,00 |
| 21.05.2020 | 2,58 | 2,60 | 2,50 | 2,60 | -1,52% | 3.212,00 |
| 20.05.2020 | 2,58 | 2,70 | 2,56 | 2,64 | -1,49% | 8.692,00 |
| 19.05.2020 | 2,70 | 2,70 | 2,60 | 2,68 | -2,90% | 3.385,00 |
| 18.05.2020 | 2,82 | 2,82 | 2,76 | 2,76 | 0,00% | 1.000,00 |
| 15.05.2020 | 2,82 | 2,82 | 2,76 | 2,76 | 0,00% | 130,00 |