16,250€
4,17%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 15,50 | 16,30 | 15,50 | 16,30 | 4,49% | 2.969,00 |
30.04.2024 | 16,00 | 16,00 | 15,60 | 15,60 | 1,30% | 295,00 |
29.04.2024 | 15,80 | 15,80 | 15,40 | 15,40 | -1,91% | 2.102,00 |
26.04.2024 | 15,50 | 15,70 | 15,30 | 15,70 | 0,00% | 1.981,00 |
25.04.2024 | 15,40 | 15,80 | 15,40 | 15,70 | 1,29% | 828,00 |
24.04.2024 | 15,40 | 15,60 | 15,40 | 15,50 | 1,97% | 1.236,00 |
23.04.2024 | 15,30 | 15,60 | 15,20 | 15,20 | -1,94% | 842,00 |
22.04.2024 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | 1.025,00 |
19.04.2024 | 15,40 | 15,60 | 14,90 | 15,60 | -1,27% | 2.833,00 |
18.04.2024 | 15,00 | 15,80 | 14,90 | 15,80 | 3,95% | 4.082,00 |
17.04.2024 | 15,20 | 15,20 | 14,80 | 15,20 | -0,65% | 842,00 |
16.04.2024 | 15,50 | 15,60 | 15,30 | 15,30 | -4,38% | 1.813,00 |
15.04.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 0,63% | 1.469,00 |
12.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 310,00 |
11.04.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | 12,00 |
10.04.2024 | 16,00 | 16,00 | 15,00 | 16,00 | -0,62% | 3.367,00 |
09.04.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 556,00 |
08.04.2024 | 16,50 | 16,60 | 16,00 | 16,10 | -1,83% | 3.574,00 |
05.04.2024 | 16,30 | 16,50 | 16,30 | 16,40 | 0,61% | 1.385,00 |
04.04.2024 | 15,80 | 16,50 | 15,80 | 16,30 | -0,61% | 2.336,00 |
03.04.2024 | 16,30 | 16,40 | 16,20 | 16,40 | 0,00% | 1.676,00 |
02.04.2024 | 16,40 | 16,90 | 15,90 | 16,40 | -1,50% | 4.474,00 |
28.03.2024 | 16,55 | 16,65 | 16,20 | 16,65 | 0,60% | 1.117,00 |
27.03.2024 | 16,70 | 17,00 | 16,45 | 16,55 | 0,30% | 4.584,00 |
26.03.2024 | 16,25 | 16,50 | 16,25 | 16,50 | 0,61% | 1.007,00 |
25.03.2024 | 16,30 | 16,50 | 16,15 | 16,40 | 2,82% | 1.315,00 |
22.03.2024 | 16,00 | 16,10 | 15,70 | 15,95 | 0,31% | 294,00 |
21.03.2024 | 15,55 | 16,90 | 15,55 | 15,90 | 0,00% | 4.647,00 |
20.03.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 0,00% | 2.227,00 |
19.03.2024 | 15,05 | 15,90 | 15,05 | 15,90 | 6,00% | 7.125,00 |
18.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,60% | 684,00 |
15.03.2024 | 15,15 | 15,40 | 15,15 | 15,40 | 1,99% | 848,00 |
14.03.2024 | 14,95 | 15,10 | 14,95 | 15,10 | -0,33% | 142,00 |
13.03.2024 | 15,20 | 15,20 | 14,80 | 15,15 | -2,88% | 1.145,00 |
12.03.2024 | 15,60 | 15,65 | 15,25 | 15,60 | 2,97% | 1.463,00 |
11.03.2024 | 15,15 | 15,20 | 14,80 | 15,15 | -0,66% | 2.555,00 |
08.03.2024 | 14,85 | 15,30 | 14,80 | 15,25 | 2,69% | 1.782,00 |
07.03.2024 | 14,90 | 14,90 | 14,85 | 14,85 | 1,02% | 577,00 |
06.03.2024 | 14,85 | 14,85 | 14,70 | 14,70 | -1,01% | 500,00 |
05.03.2024 | 15,30 | 15,30 | 14,75 | 14,85 | -2,62% | 1.475,00 |
04.03.2024 | 15,50 | 15,50 | 15,15 | 15,25 | 0,00% | 1.754,00 |
01.03.2024 | 15,05 | 15,25 | 15,00 | 15,25 | -0,97% | 952,00 |
29.02.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | 1.099,00 |
28.02.2024 | 15,30 | 15,45 | 15,30 | 15,40 | 0,00% | 433,00 |
27.02.2024 | 15,50 | 15,65 | 15,30 | 15,40 | 0,00% | 1.770,00 |
26.02.2024 | 15,90 | 15,90 | 15,25 | 15,40 | -0,32% | 941,00 |
23.02.2024 | 15,70 | 15,70 | 15,25 | 15,45 | -0,32% | 3.209,00 |
22.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
21.02.2024 | 15,35 | 15,65 | 15,00 | 15,30 | 0,33% | 1.975,00 |
20.02.2024 | 14,75 | 15,45 | 14,75 | 15,25 | 0,99% | 1.978,00 |
19.02.2024 | 15,00 | 15,35 | 14,65 | 15,10 | -0,98% | 4.302,00 |
16.02.2024 | 16,15 | 16,15 | 15,15 | 15,25 | -4,09% | 3.035,00 |
15.02.2024 | 16,30 | 16,30 | 15,70 | 15,90 | 2,25% | 1.075,00 |
14.02.2024 | 15,70 | 16,55 | 15,25 | 15,55 | 0,65% | 6.439,00 |
13.02.2024 | 15,25 | 15,60 | 15,05 | 15,45 | 0,98% | 4.110,00 |
12.02.2024 | 15,35 | 15,70 | 14,70 | 15,30 | -3,16% | 4.441,00 |
09.02.2024 | 14,25 | 16,10 | 14,25 | 15,80 | 10,49% | 3.919,00 |
08.02.2024 | 14,15 | 14,45 | 14,00 | 14,30 | 0,70% | 4.389,00 |
07.02.2024 | 13,80 | 14,40 | 13,80 | 14,20 | 4,41% | 15.831,00 |
06.02.2024 | 14,00 | 14,10 | 13,60 | 13,60 | 3,82% | 4.372,00 |
05.02.2024 | 12,90 | 13,50 | 12,90 | 13,10 | 0,38% | 711,00 |
02.02.2024 | 13,10 | 13,10 | 13,05 | 13,05 | 0,00% | 120,00 |
01.02.2024 | 13,70 | 13,70 | 13,05 | 13,05 | -5,43% | 1.258,00 |
31.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | -0,36% | 2.663,00 |
30.01.2024 | 13,45 | 14,00 | 13,45 | 13,85 | 4,14% | 5.427,00 |
29.01.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -3,97% | 3.032,00 |
26.01.2024 | 13,70 | 13,85 | 13,70 | 13,85 | 0,00% | 960,00 |
25.01.2024 | 13,90 | 13,90 | 13,70 | 13,85 | 0,00% | 175,00 |
24.01.2024 | 14,00 | 14,00 | 13,85 | 13,85 | -1,07% | 100,00 |
23.01.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 2,19% | 645,00 |
22.01.2024 | 13,30 | 13,95 | 13,30 | 13,70 | 3,01% | 796,00 |
19.01.2024 | 13,40 | 13,65 | 13,30 | 13,30 | -2,21% | 738,00 |
18.01.2024 | 13,30 | 13,65 | 13,30 | 13,60 | 0,00% | 1.888,00 |
17.01.2024 | 12,95 | 13,60 | 12,95 | 13,60 | 3,82% | 744,00 |
16.01.2024 | 13,60 | 13,60 | 13,10 | 13,10 | -4,03% | 873,00 |
15.01.2024 | 14,30 | 14,30 | 13,50 | 13,65 | -6,19% | 2.937,00 |
12.01.2024 | 14,25 | 14,55 | 14,25 | 14,55 | 5,82% | 951,00 |
11.01.2024 | 14,30 | 14,35 | 13,55 | 13,75 | -1,79% | 2.682,00 |
10.01.2024 | 15,00 | 15,00 | 14,00 | 14,00 | -3,78% | 313,00 |
09.01.2024 | 14,55 | 14,55 | 14,45 | 14,55 | 0,69% | 648,00 |
08.01.2024 | 14,30 | 14,80 | 14,30 | 14,45 | 0,00% | 589,00 |
05.01.2024 | 14,50 | 14,50 | 14,30 | 14,45 | -0,34% | 623,00 |
04.01.2024 | 14,95 | 14,95 | 14,15 | 14,50 | 2,84% | 1.464,00 |
03.01.2024 | 14,35 | 14,75 | 14,00 | 14,10 | -0,35% | 623,00 |
02.01.2024 | 15,50 | 16,00 | 14,10 | 14,15 | -5,67% | 2.746,00 |
29.12.2023 | 14,75 | 15,20 | 14,75 | 15,00 | 2,04% | 4.075,00 |
28.12.2023 | 14,90 | 15,00 | 14,70 | 14,70 | -0,34% | 5.294,00 |
27.12.2023 | 14,80 | 14,90 | 14,55 | 14,75 | 2,08% | 2.537,00 |
22.12.2023 | 14,55 | 14,55 | 14,25 | 14,45 | 3,21% | 3.065,00 |
21.12.2023 | 14,25 | 14,55 | 13,85 | 14,00 | -0,36% | 4.971,00 |
20.12.2023 | 14,60 | 14,85 | 14,05 | 14,05 | -5,39% | 1.154,00 |
19.12.2023 | 14,80 | 14,90 | 14,30 | 14,85 | 0,68% | 6.398,00 |
18.12.2023 | 13,10 | 15,30 | 12,75 | 14,75 | 13,46% | 18.935,00 |
15.12.2023 | 12,70 | 13,00 | 12,60 | 13,00 | 2,77% | 3.128,00 |
14.12.2023 | 12,60 | 12,75 | 12,60 | 12,65 | 1,20% | 700,00 |
13.12.2023 | 12,30 | 12,50 | 12,05 | 12,50 | 0,40% | 1.143,00 |
12.12.2023 | 12,45 | 12,50 | 12,20 | 12,45 | -0,40% | 752,00 |
11.12.2023 | 13,00 | 13,00 | 12,40 | 12,50 | 2,46% | 4.695,00 |
08.12.2023 | 12,95 | 13,00 | 11,40 | 12,20 | -2,40% | 7.002,00 |
07.12.2023 | 13,90 | 13,90 | 12,50 | 12,50 | -7,75% | 2.609,00 |