15,550€
-1,58%
Echtzeit-Aktienkurs YOC AG
Bid:
Ask:
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2023 | 14,00 | 14,05 | 13,55 | 13,55 | -2,17% | 5.878,00 |
| 05.12.2023 | 13,45 | 13,85 | 12,90 | 13,85 | 5,32% | 3.053,00 |
| 04.12.2023 | 12,30 | 13,35 | 12,10 | 13,15 | 6,91% | 4.039,00 |
| 01.12.2023 | 11,75 | 12,30 | 11,75 | 12,30 | 2,07% | 3.068,00 |
| 30.11.2023 | 12,35 | 12,35 | 12,05 | 12,05 | -0,41% | 465,00 |
| 29.11.2023 | 12,00 | 12,40 | 11,90 | 12,10 | 1,26% | 11.659,00 |
| 28.11.2023 | 12,20 | 12,20 | 11,95 | 11,95 | -1,24% | 5.411,00 |
| 27.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |