Börse:
16,725€
0,45%
Echtzeit-Aktienkurs YOC AG
Bid:
16,450€
Ask:
17,000€
Aktienkurse zur YOC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 16,83 | 16,85 | 16,73 | 16,73 | -0,59% | - |
| 15.08.2022 | 16,45 | 17,08 | 16,45 | 16,83 | 2,12% | 495,00 |
| 12.08.2022 | 16,90 | 17,05 | 16,45 | 16,48 | -2,37% | 2.853,00 |
| 11.08.2022 | 16,93 | 17,03 | 16,65 | 16,88 | -0,74% | 1.435,00 |
| 10.08.2022 | 16,80 | 17,13 | 16,80 | 17,00 | 1,34% | - |
| 09.08.2022 | 17,10 | 17,43 | 16,73 | 16,78 | -2,19% | 5.700,00 |
| 08.08.2022 | 16,88 | 17,60 | 16,33 | 17,15 | 1,78% | 500,00 |
| 05.08.2022 | 16,80 | 17,15 | 16,75 | 16,85 | 0,15% | - |
| 04.08.2022 | 17,20 | 17,33 | 16,73 | 16,83 | -2,18% | 1.800,00 |
| 03.08.2022 | 16,58 | 17,25 | 16,50 | 17,20 | 3,77% | 11.300,00 |
| 02.08.2022 | 15,93 | 16,85 | 15,83 | 16,58 | 3,92% | 7.210,00 |
| 01.08.2022 | 15,55 | 16,08 | 15,23 | 15,95 | 1,27% | 10.200,00 |
| 29.07.2022 | 15,50 | 15,78 | 15,00 | 15,75 | 1,78% | - |
| 28.07.2022 | 14,28 | 15,50 | 13,38 | 15,48 | 8,03% | 5.480,00 |
| 27.07.2022 | 15,33 | 15,45 | 14,15 | 14,33 | -6,53% | - |
| 26.07.2022 | 15,55 | 15,60 | 15,25 | 15,33 | -1,61% | 2.250,00 |
| 25.07.2022 | 15,65 | 15,68 | 15,40 | 15,58 | 0,00% | - |
| 22.07.2022 | 15,68 | 15,70 | 15,23 | 15,58 | -0,64% | 10.950,00 |
| 21.07.2022 | 15,88 | 15,93 | 15,40 | 15,68 | 0,32% | - |
| 20.07.2022 | 16,03 | 16,08 | 15,63 | 15,63 | -2,34% | - |
| 19.07.2022 | 15,93 | 16,03 | 15,80 | 16,00 | 0,16% | - |
| 18.07.2022 | 16,05 | 16,05 | 15,73 | 15,98 | -0,31% | 4.101,00 |
| 15.07.2022 | 15,95 | 16,03 | 15,75 | 16,03 | 0,47% | - |
| 14.07.2022 | 15,95 | 15,95 | 15,70 | 15,95 | 0,00% | 1.170,00 |
| 13.07.2022 | 15,55 | 16,05 | 15,53 | 15,95 | 2,74% | - |
| 12.07.2022 | 16,13 | 16,15 | 15,25 | 15,53 | -3,87% | - |
| 11.07.2022 | 16,23 | 16,30 | 16,00 | 16,15 | -0,92% | 5.800,00 |
| 08.07.2022 | 16,25 | 16,40 | 16,20 | 16,30 | 0,31% | 5.145,00 |
| 07.07.2022 | 16,35 | 16,43 | 15,83 | 16,25 | -0,76% | 12.165,00 |
| 06.07.2022 | 16,40 | 16,40 | 16,28 | 16,38 | -0,15% | 3.300,00 |
| 05.07.2022 | 16,60 | 16,60 | 16,13 | 16,40 | -1,20% | - |
| 04.07.2022 | 16,60 | 16,63 | 16,40 | 16,60 | 0,00% | - |
| 01.07.2022 | 16,60 | 16,60 | 16,13 | 16,60 | 0,00% | - |
| 30.06.2022 | 17,10 | 17,13 | 16,13 | 16,60 | -2,64% | - |
| 29.06.2022 | 17,28 | 17,28 | 16,93 | 17,05 | -1,59% | 4.125,00 |
| 28.06.2022 | 17,15 | 17,35 | 16,25 | 17,33 | 2,67% | - |
| 27.06.2022 | 16,55 | 17,03 | 16,35 | 16,88 | 1,96% | - |
| 24.06.2022 | 16,70 | 16,83 | 16,00 | 16,55 | -0,90% | - |
| 23.06.2022 | 16,35 | 16,95 | 16,35 | 16,70 | 1,83% | 5.070,00 |
| 22.06.2022 | 15,80 | 16,68 | 15,78 | 16,40 | 3,80% | 150,00 |
| 21.06.2022 | 15,78 | 15,90 | 15,63 | 15,80 | 0,00% | 12.696,00 |
| 20.06.2022 | 15,33 | 15,90 | 15,33 | 15,80 | 3,10% | 10.800,00 |
| 17.06.2022 | 15,30 | 15,83 | 15,00 | 15,33 | 2,34% | 1.700,00 |
| 16.06.2022 | 15,88 | 15,93 | 14,95 | 14,98 | -5,82% | 8.874,00 |
| 15.06.2022 | 16,18 | 16,20 | 15,48 | 15,90 | -1,70% | - |
| 14.06.2022 | 15,95 | 16,23 | 15,90 | 16,18 | 1,73% | - |
| 13.06.2022 | 16,70 | 16,93 | 15,85 | 15,90 | -5,22% | - |
| 10.06.2022 | 17,20 | 17,23 | 16,48 | 16,78 | -1,47% | 23.070,00 |
| 09.06.2022 | 17,35 | 17,35 | 16,90 | 17,03 | -0,29% | - |
| 08.06.2022 | 17,83 | 17,95 | 17,05 | 17,08 | -3,67% | 4.299,00 |
| 07.06.2022 | 17,63 | 17,93 | 17,45 | 17,73 | -2,21% | 12.300,00 |
| 06.06.2022 | 16,95 | 18,38 | 16,93 | 18,13 | 6,93% | 2.295,00 |
| 03.06.2022 | 17,65 | 17,88 | 16,78 | 16,95 | -3,97% | - |
| 02.06.2022 | 16,80 | 17,78 | 16,80 | 17,65 | 5,37% | 6.960,00 |
| 01.06.2022 | 17,15 | 17,60 | 16,75 | 16,75 | -2,33% | 8.750,00 |
| 31.05.2022 | 16,95 | 17,40 | 16,88 | 17,15 | 1,18% | 9.500,00 |
| 30.05.2022 | 16,78 | 17,28 | 16,70 | 16,95 | 1,04% | - |
| 27.05.2022 | 15,78 | 17,55 | 15,65 | 16,78 | 7,53% | - |
| 26.05.2022 | 15,45 | 15,73 | 15,30 | 15,60 | 0,97% | - |
| 25.05.2022 | 14,88 | 16,15 | 14,88 | 15,45 | 3,87% | - |
| 24.05.2022 | 14,65 | 15,20 | 14,40 | 14,88 | 1,36% | - |
| 23.05.2022 | 14,78 | 14,80 | 14,40 | 14,68 | -0,34% | 10.000,00 |
| 20.05.2022 | 14,35 | 14,73 | 14,30 | 14,73 | 2,43% | - |
| 19.05.2022 | 14,38 | 14,58 | 14,00 | 14,38 | -1,54% | 2.151,00 |
| 18.05.2022 | 14,70 | 14,70 | 13,95 | 14,60 | -0,68% | - |
| 17.05.2022 | 14,55 | 14,85 | 14,30 | 14,70 | 1,03% | 2.423,00 |
| 16.05.2022 | 14,65 | 14,65 | 14,28 | 14,55 | -0,51% | 3.300,00 |
| 13.05.2022 | 14,00 | 14,65 | 14,00 | 14,63 | 4,46% | 3.364,00 |
| 12.05.2022 | 14,58 | 14,70 | 13,73 | 14,00 | -3,78% | - |
| 11.05.2022 | 14,80 | 14,93 | 14,28 | 14,55 | -1,69% | - |
| 10.05.2022 | 14,88 | 14,95 | 14,70 | 14,80 | 0,34% | - |
| 09.05.2022 | 14,73 | 15,00 | 14,28 | 14,75 | -1,17% | 1.680,00 |
| 06.05.2022 | 15,45 | 15,98 | 13,98 | 14,93 | -5,54% | - |
| 05.05.2022 | 15,90 | 16,15 | 15,03 | 15,80 | -0,63% | 7.780,00 |
| 04.05.2022 | 15,18 | 16,00 | 15,15 | 15,90 | 4,78% | 3.700,00 |
| 03.05.2022 | 14,83 | 15,33 | 14,80 | 15,18 | 0,66% | 525,00 |
| 02.05.2022 | 14,65 | 15,48 | 14,55 | 15,08 | 4,87% | 2.500,00 |
| 29.04.2022 | 14,05 | 14,80 | 13,93 | 14,38 | 2,31% | 660,00 |
| 28.04.2022 | 13,75 | 14,08 | 13,45 | 14,05 | 2,18% | - |
| 27.04.2022 | 13,78 | 13,88 | 13,55 | 13,75 | -0,36% | - |
| 26.04.2022 | 13,85 | 13,93 | 13,60 | 13,80 | -0,36% | - |
| 25.04.2022 | 13,90 | 14,00 | 13,45 | 13,85 | -0,72% | - |
| 22.04.2022 | 13,53 | 14,45 | 13,53 | 13,95 | 3,14% | - |
| 21.04.2022 | 13,65 | 13,70 | 13,53 | 13,53 | -1,10% | - |
| 20.04.2022 | 13,33 | 13,75 | 13,30 | 13,68 | 2,24% | - |
| 19.04.2022 | 13,38 | 13,63 | 13,38 | 13,38 | -1,11% | - |
| 14.04.2022 | 13,48 | 13,55 | 13,35 | 13,53 | 0,37% | - |
| 13.04.2022 | 13,43 | 13,50 | 13,33 | 13,48 | 0,56% | - |
| 12.04.2022 | 13,33 | 13,45 | 13,23 | 13,40 | -0,56% | 2.250,00 |
| 11.04.2022 | 13,58 | 13,60 | 13,38 | 13,48 | -1,28% | - |
| 08.04.2022 | 13,55 | 13,68 | 13,38 | 13,65 | 0,55% | 700,00 |
| 07.04.2022 | 13,65 | 13,68 | 13,45 | 13,58 | -0,73% | 910,00 |
| 06.04.2022 | 13,68 | 14,08 | 13,38 | 13,68 | 0,18% | 910,00 |
| 05.04.2022 | 11,70 | 13,88 | 11,70 | 13,65 | 16,67% | 10.931,00 |
| 04.04.2022 | 11,80 | 11,83 | 11,65 | 11,70 | -1,06% | - |
| 01.04.2022 | 11,83 | 11,98 | 11,05 | 11,83 | 0,64% | - |
| 31.03.2022 | 12,35 | 12,40 | 11,75 | 11,75 | -4,86% | - |
| 30.03.2022 | 11,95 | 12,35 | 11,90 | 12,35 | 3,78% | - |
| 29.03.2022 | 11,85 | 11,95 | 11,65 | 11,90 | 0,00% | - |
| 28.03.2022 | 12,00 | 12,05 | 11,70 | 11,90 | -0,83% | - |