15,550€
0,32%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,50 | 15,75 | 15,40 | 15,55 | 0,32% | 1.090,00 |
| 23.04.2024 | 15,45 | 15,65 | 15,20 | 15,50 | 0,32% | 670,00 |
| 22.04.2024 | 15,35 | 15,55 | 15,20 | 15,45 | 0,65% | 35,00 |
| 19.04.2024 | 15,50 | 15,65 | 15,00 | 15,35 | -1,60% | 1.406,00 |
| 18.04.2024 | 15,30 | 15,75 | 14,80 | 15,60 | 1,96% | 850,00 |
| 17.04.2024 | 15,30 | 15,45 | 14,70 | 15,30 | 0,00% | 1.210,00 |
| 16.04.2024 | 15,20 | 15,80 | 15,00 | 15,30 | 0,99% | 2.330,00 |
| 15.04.2024 | 15,90 | 16,00 | 15,10 | 15,15 | -3,50% | 2.079,00 |
| 12.04.2024 | 15,85 | 15,90 | 15,50 | 15,70 | -1,26% | 147,00 |
| 11.04.2024 | 16,15 | 16,15 | 15,75 | 15,90 | -1,55% | 746,00 |
| 10.04.2024 | 15,85 | 16,20 | 15,25 | 16,15 | 1,89% | 3.832,00 |
| 09.04.2024 | 16,15 | 16,20 | 15,80 | 15,85 | -1,86% | 835,00 |
| 08.04.2024 | 16,50 | 16,65 | 15,85 | 16,15 | -2,12% | 483,00 |
| 05.04.2024 | 16,35 | 16,70 | 16,00 | 16,50 | 0,92% | 760,00 |
| 04.04.2024 | 16,30 | 16,60 | 16,10 | 16,35 | -0,91% | 675,00 |
| 03.04.2024 | 16,40 | 16,65 | 16,00 | 16,50 | 1,54% | 1.726,00 |
| 02.04.2024 | 16,75 | 17,00 | 16,20 | 16,25 | -1,96% | 1.101,00 |
| 28.03.2024 | 16,70 | 16,95 | 16,15 | 16,58 | -0,75% | 3.533,00 |
| 27.03.2024 | 16,43 | 17,00 | 16,40 | 16,70 | 1,21% | 2.246,00 |
| 26.03.2024 | 16,30 | 16,53 | 16,10 | 16,50 | 1,07% | 1.513,00 |
| 25.03.2024 | 16,35 | 16,50 | 16,15 | 16,33 | 1,56% | 4.954,00 |
| 22.03.2024 | 15,53 | 16,45 | 15,50 | 16,08 | 2,55% | 2.403,00 |
| 21.03.2024 | 15,75 | 16,75 | 15,30 | 15,68 | -0,32% | 4.670,00 |
| 20.03.2024 | 15,95 | 15,95 | 15,20 | 15,73 | -0,94% | 1.455,00 |
| 19.03.2024 | 14,90 | 16,00 | 14,90 | 15,88 | 6,72% | 15.840,00 |
| 18.03.2024 | 15,03 | 15,48 | 14,88 | 14,88 | -1,82% | 427,00 |
| 15.03.2024 | 14,95 | 15,20 | 14,95 | 15,15 | 1,34% | 594,00 |
| 14.03.2024 | 14,98 | 15,10 | 14,75 | 14,95 | -0,17% | 721,00 |
| 13.03.2024 | 15,75 | 15,75 | 14,80 | 14,98 | -4,47% | 953,00 |
| 12.03.2024 | 15,23 | 15,95 | 15,08 | 15,68 | 2,96% | 1.550,00 |
| 11.03.2024 | 15,03 | 15,28 | 14,85 | 15,23 | 1,00% | 848,00 |
| 08.03.2024 | 15,03 | 15,20 | 14,55 | 15,08 | 0,33% | 1.250,00 |
| 07.03.2024 | 14,75 | 15,03 | 14,55 | 15,03 | 1,86% | 1.862,00 |
| 06.03.2024 | 14,83 | 14,85 | 14,20 | 14,75 | -0,51% | 620,00 |
| 05.03.2024 | 15,35 | 15,35 | 14,65 | 14,83 | -3,42% | 1.210,00 |
| 04.03.2024 | 15,30 | 15,50 | 15,25 | 15,35 | 0,00% | 545,00 |
| 01.03.2024 | 15,45 | 15,45 | 15,10 | 15,35 | -0,16% | 199,00 |
| 29.02.2024 | 15,48 | 15,50 | 15,15 | 15,38 | -0,16% | 1.036,00 |
| 28.02.2024 | 15,48 | 15,48 | 15,25 | 15,40 | 0,33% | 70,00 |
| 27.02.2024 | 15,23 | 15,58 | 15,23 | 15,35 | 0,00% | 1.775,00 |
| 26.02.2024 | 15,28 | 15,63 | 15,23 | 15,35 | -0,32% | 922,00 |
| 23.02.2024 | 15,38 | 15,50 | 15,15 | 15,40 | 0,16% | 593,00 |
| 22.02.2024 | 15,30 | 15,65 | 15,25 | 15,38 | 0,49% | 498,00 |
| 21.02.2024 | 15,25 | 15,70 | 14,93 | 15,30 | -0,65% | 1.771,00 |
| 20.02.2024 | 15,10 | 15,70 | 14,45 | 15,40 | 0,65% | 2.084,00 |
| 19.02.2024 | 15,53 | 15,60 | 14,60 | 15,30 | -0,97% | 2.628,00 |
| 16.02.2024 | 16,05 | 16,05 | 15,20 | 15,45 | -3,74% | 3.320,00 |
| 15.02.2024 | 16,15 | 16,45 | 15,65 | 16,05 | 0,00% | 2.469,00 |
| 14.02.2024 | 15,78 | 16,65 | 15,35 | 16,05 | 0,94% | 6.809,00 |
| 13.02.2024 | 15,23 | 16,35 | 14,65 | 15,90 | 4,43% | 5.257,00 |
| 12.02.2024 | 15,20 | 15,55 | 14,55 | 15,23 | 0,83% | 3.357,00 |
| 09.02.2024 | 14,15 | 16,35 | 13,50 | 15,10 | 6,71% | 9.476,00 |
| 08.02.2024 | 14,35 | 14,53 | 13,80 | 14,15 | -0,18% | 4.324,00 |
| 07.02.2024 | 13,85 | 14,45 | 13,75 | 14,18 | 2,35% | 21.514,00 |
| 06.02.2024 | 13,10 | 14,05 | 13,10 | 13,85 | 4,33% | 15.208,00 |
| 05.02.2024 | 13,05 | 13,55 | 12,85 | 13,28 | 2,51% | 722,00 |
| 02.02.2024 | 13,25 | 13,45 | 12,80 | 12,95 | -2,26% | 975,00 |
| 01.02.2024 | 13,73 | 13,90 | 13,05 | 13,25 | -2,39% | 608,00 |
| 31.01.2024 | 13,58 | 13,83 | 13,55 | 13,58 | 0,00% | 80,00 |
| 30.01.2024 | 13,20 | 13,95 | 13,20 | 13,58 | 2,65% | 2.001,00 |
| 29.01.2024 | 13,50 | 13,80 | 13,20 | 13,23 | -3,82% | 1.071,00 |
| 26.01.2024 | 13,73 | 13,90 | 13,70 | 13,75 | 0,18% | 780,00 |
| 25.01.2024 | 13,73 | 13,95 | 13,50 | 13,73 | 0,00% | 394,00 |
| 24.01.2024 | 13,85 | 13,95 | 13,70 | 13,73 | -0,90% | 100,00 |
| 23.01.2024 | 13,83 | 13,95 | 13,73 | 13,85 | 0,18% | 539,00 |
| 22.01.2024 | 13,85 | 14,03 | 13,28 | 13,83 | 0,91% | 6.045,00 |
| 19.01.2024 | 13,38 | 13,75 | 13,33 | 13,70 | 2,43% | 21.301,00 |
| 18.01.2024 | 13,43 | 13,55 | 13,25 | 13,38 | -0,37% | 5.282,00 |
| 17.01.2024 | 13,25 | 13,50 | 13,05 | 13,43 | 0,75% | 1.324,00 |
| 16.01.2024 | 13,35 | 13,48 | 13,15 | 13,33 | -0,19% | 2.826,00 |
| 15.01.2024 | 13,75 | 14,23 | 13,25 | 13,35 | -3,09% | 1.389,00 |
| 12.01.2024 | 13,75 | 14,70 | 13,10 | 13,78 | 0,00% | 3.384,00 |
| 11.01.2024 | 14,15 | 14,40 | 13,55 | 13,78 | -2,65% | 2.193,00 |
| 10.01.2024 | 14,35 | 14,78 | 14,05 | 14,15 | -1,57% | 868,00 |
| 09.01.2024 | 14,30 | 14,50 | 14,30 | 14,38 | 0,52% | 1.816,00 |
| 08.01.2024 | 14,30 | 14,88 | 14,23 | 14,30 | 0,00% | 4.424,00 |
| 05.01.2024 | 14,30 | 14,48 | 14,15 | 14,30 | 0,00% | 657,00 |
| 04.01.2024 | 14,23 | 14,73 | 14,18 | 14,30 | 0,70% | 1.101,00 |
| 03.01.2024 | 14,73 | 14,95 | 14,05 | 14,20 | -3,73% | 1.752,00 |
| 02.01.2024 | 14,38 | 15,25 | 14,05 | 14,75 | -0,67% | 7.365,00 |
| 29.12.2023 | 14,85 | 14,95 | 14,73 | 14,85 | 0,00% | 3.094,00 |
| 28.12.2023 | 15,55 | 15,55 | 14,78 | 14,85 | -2,94% | 5.305,00 |
| 27.12.2023 | 14,80 | 15,50 | 14,35 | 15,30 | 6,07% | 7.433,00 |
| 22.12.2023 | 13,83 | 14,50 | 13,80 | 14,43 | 3,96% | 17.871,00 |
| 21.12.2023 | 14,15 | 14,75 | 13,80 | 13,88 | -1,77% | 15.913,00 |
| 20.12.2023 | 15,05 | 15,05 | 13,98 | 14,13 | -4,88% | 2.290,00 |
| 19.12.2023 | 14,63 | 15,10 | 14,10 | 14,85 | 1,37% | 3.323,00 |
| 18.12.2023 | 12,88 | 15,40 | 12,75 | 14,65 | 14,45% | 14.864,00 |
| 15.12.2023 | 12,68 | 12,95 | 12,38 | 12,80 | 1,39% | 400,00 |
| 14.12.2023 | 12,48 | 12,80 | 12,25 | 12,63 | 1,20% | 391,00 |
| 13.12.2023 | 12,60 | 12,65 | 12,10 | 12,48 | -0,99% | 508,00 |
| 12.12.2023 | 12,45 | 12,60 | 12,05 | 12,60 | 0,80% | 665,00 |
| 11.12.2023 | 13,33 | 13,33 | 11,93 | 12,50 | -6,19% | 1.002,00 |
| 08.12.2023 | 13,20 | 14,50 | 11,38 | 13,33 | 4,92% | 7.661,00 |
| 07.12.2023 | 13,65 | 13,80 | 12,55 | 12,70 | -6,62% | 2.268,00 |
| 06.12.2023 | 14,38 | 14,38 | 13,60 | 13,60 | -6,21% | 2.025,00 |
| 05.12.2023 | 13,30 | 14,80 | 13,00 | 14,50 | 7,81% | 3.788,00 |
| 04.12.2023 | 12,33 | 13,60 | 12,20 | 13,45 | 10,25% | 2.740,00 |
| 01.12.2023 | 12,15 | 12,25 | 11,80 | 12,20 | 0,00% | 2.017,00 |
| 30.11.2023 | 12,15 | 12,50 | 12,03 | 12,20 | 0,83% | 1.061,00 |