15,500€
2,65%
Echtzeit-Aktienkurs YOC AG O.N.
Bid:
Ask:
Aktienkurse zur YOC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 18.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 17.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 15.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 12.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 10.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 09.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 08.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 05.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 04.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 03.04.2024 | 16,00 | 16,50 | 16,00 | 16,50 | -0,60% | 120,00 |
| 02.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,15% | 500,00 |
| 28.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -3,85% | - |
| 27.03.2024 | 16,25 | 16,90 | 16,25 | 16,90 | 4,64% | 265,00 |
| 26.03.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,82% | - |
| 25.03.2024 | 15,80 | 16,45 | 15,80 | 16,45 | 5,79% | 100,00 |
| 22.03.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -7,99% | - |
| 21.03.2024 | 15,65 | 16,90 | 15,65 | 16,90 | 7,30% | 300,00 |
| 20.03.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 7,14% | - |
| 19.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 18.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 15.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 14.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 13.03.2024 | 15,55 | 15,60 | 15,55 | 15,60 | 4,70% | 98,00 |
| 12.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.03.2024 | 14,95 | 14,95 | 14,90 | 14,90 | 0,68% | 100,00 |
| 08.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 3,14% | - |
| 07.03.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,71% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,99% | - |
| 05.03.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 04.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 01.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 29.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 28.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 26.02.2024 | 15,35 | 15,35 | 15,25 | 15,25 | 0,33% | 100,00 |
| 23.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 22.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |
| 21.02.2024 | 15,25 | 15,25 | 15,15 | 15,15 | -0,33% | 100,00 |
| 20.02.2024 | 15,00 | 15,20 | 14,90 | 15,20 | 0,66% | 404,00 |
| 19.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 16.02.2024 | 15,90 | 15,90 | 15,30 | 15,30 | -4,38% | 200,00 |
| 15.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 14.02.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 10,51% | 100,00 |
| 13.02.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,67% | - |
| 12.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -1,32% | 250,00 |
| 09.02.2024 | 13,80 | 15,20 | 13,80 | 15,20 | 7,80% | 100,00 |
| 08.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 07.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | - |
| 06.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 5,45% | - |
| 05.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,91% | - |
| 02.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 01.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 31.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 30.01.2024 | 13,20 | 14,00 | 13,20 | 14,00 | 3,32% | 460,00 |
| 29.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 26.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 25.01.2024 | 13,50 | 13,55 | 13,50 | 13,55 | -1,45% | 140,00 |
| 24.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 23.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 22.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 19.01.2024 | 13,35 | 13,40 | 13,35 | 13,40 | 1,13% | 206,00 |
| 18.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,53% | - |
| 17.01.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | - |
| 16.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -3,28% | - |
| 15.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | - |
| 12.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -2,87% | - |
| 11.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -1,41% | - |
| 10.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -2,75% | - |
| 09.01.2024 | 14,25 | 14,55 | 14,25 | 14,55 | -0,34% | 4,00 |
| 08.01.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 2,82% | 35,00 |
| 05.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 04.01.2024 | 13,95 | 14,20 | 13,95 | 14,20 | -2,07% | 100,00 |
| 03.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 02.01.2024 | 14,65 | 15,00 | 14,25 | 14,30 | -2,72% | 350,00 |
| 29.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 28.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 27.12.2023 | 14,80 | 14,80 | 14,60 | 14,60 | 0,34% | 286,00 |
| 22.12.2023 | 13,80 | 14,55 | 13,80 | 14,55 | 3,19% | 55,00 |
| 21.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -5,05% | - |
| 20.12.2023 | 14,70 | 14,90 | 14,65 | 14,85 | 6,07% | 360,00 |
| 19.12.2023 | 14,60 | 14,70 | 14,00 | 14,00 | -8,79% | 280,00 |
| 18.12.2023 | 12,55 | 15,35 | 12,55 | 15,35 | 23,79% | 370,00 |
| 15.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 14.12.2023 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 13.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | 150,00 |
| 11.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | 150,00 |
| 08.12.2023 | 13,00 | 13,90 | 13,00 | 13,90 | 3,35% | 500,00 |
| 07.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | -5,94% | - |
| 06.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,06% | - |
| 05.12.2023 | 12,95 | 14,15 | 12,95 | 14,15 | 4,43% | 227,00 |
| 04.12.2023 | 12,15 | 13,55 | 12,15 | 13,55 | 13,39% | 470,00 |
| 01.12.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 30.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 29.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | - |
| 28.11.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 27.11.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |