30,470€
-2,09%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 30,92 | 30,92 | 30,35 | 30,35 | -2,47% | 270,00 |
| 05.09.2024 | 30,64 | 31,12 | 30,64 | 31,12 | 2,60% | 175,00 |
| 04.09.2024 | 30,64 | 30,96 | 30,18 | 30,33 | -1,27% | 1.236,00 |
| 03.09.2024 | 30,99 | 31,17 | 30,72 | 30,72 | 0,13% | 584,00 |
| 02.09.2024 | 30,31 | 30,76 | 30,10 | 30,68 | 0,07% | 630,00 |
| 30.08.2024 | 31,00 | 31,15 | 30,66 | 30,66 | 0,95% | 405,00 |
| 29.08.2024 | 29,81 | 30,52 | 29,81 | 30,37 | 1,47% | 351,00 |
| 28.08.2024 | 30,31 | 30,31 | 29,93 | 29,93 | -0,27% | 13,00 |
| 27.08.2024 | 30,53 | 30,60 | 30,01 | 30,01 | -0,53% | 615,00 |
| 26.08.2024 | 30,11 | 30,39 | 30,03 | 30,17 | -0,40% | 802,00 |
| 23.08.2024 | 30,64 | 30,64 | 30,29 | 30,29 | 0,33% | 64,00 |
| 22.08.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -0,85% | 166,00 |
| 21.08.2024 | 29,61 | 30,45 | 29,61 | 30,45 | 2,01% | 75,00 |
| 20.08.2024 | 30,54 | 30,96 | 29,85 | 29,85 | -1,94% | 390,00 |
| 19.08.2024 | 30,58 | 31,20 | 30,14 | 30,44 | -1,81% | 472,00 |
| 16.08.2024 | 30,89 | 31,00 | 30,89 | 31,00 | 0,75% | 361,00 |
| 15.08.2024 | 30,46 | 30,77 | 30,46 | 30,77 | 2,57% | 32,00 |
| 14.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,23% | 225,00 |
| 13.08.2024 | 30,14 | 30,14 | 30,07 | 30,07 | -0,66% | 91,00 |
| 12.08.2024 | 30,27 | 30,27 | 30,27 | 30,27 | -1,77% | 64,00 |
| 09.08.2024 | 31,26 | 31,32 | 30,40 | 30,82 | -2,05% | - |
| 08.08.2024 | 30,60 | 31,47 | 30,60 | 31,46 | 2,11% | 711,00 |
| 07.08.2024 | 31,00 | 31,22 | 30,66 | 30,81 | 1,38% | 690,00 |
| 06.08.2024 | 27,69 | 30,57 | 27,69 | 30,39 | 13,69% | 2.118,00 |
| 05.08.2024 | 26,95 | 27,00 | 25,94 | 26,73 | -1,37% | 1.992,00 |
| 02.08.2024 | 27,32 | 27,32 | 27,01 | 27,10 | -2,69% | 682,00 |
| 01.08.2024 | 28,00 | 28,08 | 27,74 | 27,85 | -1,00% | 255,00 |
| 31.07.2024 | 27,59 | 28,26 | 27,59 | 28,13 | 1,92% | 216,00 |
| 30.07.2024 | 27,92 | 27,92 | 27,59 | 27,60 | -1,04% | 277,00 |
| 29.07.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 3,83% | 60,00 |
| 26.07.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -1,25% | 15,00 |
| 25.07.2024 | 26,93 | 27,20 | 26,93 | 27,20 | 0,74% | 158,00 |
| 24.07.2024 | 27,49 | 27,49 | 27,00 | 27,00 | -3,36% | 180,00 |
| 23.07.2024 | 28,37 | 28,50 | 27,94 | 27,94 | 0,22% | 14,00 |
| 22.07.2024 | 27,64 | 27,88 | 27,51 | 27,88 | -0,32% | 336,00 |
| 19.07.2024 | 28,20 | 28,20 | 27,60 | 27,97 | -0,82% | 2.066,00 |
| 18.07.2024 | 28,75 | 28,75 | 28,20 | 28,20 | -1,09% | 199,00 |
| 17.07.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,87% | 20,00 |
| 16.07.2024 | 28,69 | 29,09 | 28,64 | 28,76 | -1,03% | 999,00 |
| 15.07.2024 | 29,50 | 29,78 | 28,98 | 29,06 | -1,56% | 1.221,00 |
| 12.07.2024 | 29,46 | 30,13 | 29,46 | 29,52 | 1,23% | 178,00 |
| 11.07.2024 | 28,33 | 29,65 | 28,33 | 29,16 | 3,51% | 1.057,00 |
| 10.07.2024 | 28,33 | 28,53 | 28,16 | 28,17 | 0,04% | 807,00 |
| 09.07.2024 | 28,38 | 28,39 | 28,15 | 28,16 | -0,21% | 444,00 |
| 08.07.2024 | 28,94 | 29,26 | 28,13 | 28,22 | -1,74% | 1.524,00 |
| 05.07.2024 | 28,86 | 29,10 | 28,72 | 28,72 | -2,71% | 201,00 |
| 04.07.2024 | 29,54 | 29,54 | 29,52 | 29,52 | 0,89% | 90,00 |
| 03.07.2024 | 28,52 | 29,26 | 28,50 | 29,26 | 3,47% | 138,00 |
| 02.07.2024 | 29,00 | 29,00 | 28,28 | 28,28 | -0,60% | 50,00 |
| 01.07.2024 | 28,89 | 29,23 | 28,45 | 28,45 | -1,56% | 125,00 |
| 28.06.2024 | 29,06 | 29,49 | 28,90 | 28,90 | -0,89% | 212,00 |
| 27.06.2024 | 29,64 | 29,64 | 28,93 | 29,16 | -0,31% | 261,00 |
| 26.06.2024 | 29,40 | 29,40 | 29,25 | 29,25 | -0,81% | 476,00 |
| 25.06.2024 | 29,80 | 30,43 | 29,49 | 29,49 | -2,90% | 535,00 |
| 24.06.2024 | 30,34 | 30,40 | 29,86 | 30,37 | 0,50% | 733,00 |
| 21.06.2024 | 30,35 | 30,35 | 30,00 | 30,22 | 0,53% | 820,00 |
| 20.06.2024 | 30,37 | 30,68 | 30,04 | 30,06 | -1,35% | 226,00 |
| 19.06.2024 | 30,48 | 30,48 | 30,47 | 30,47 | -0,39% | 63,00 |
| 18.06.2024 | 31,50 | 31,50 | 30,59 | 30,59 | -2,27% | 1.093,00 |
| 17.06.2024 | 31,91 | 31,93 | 31,13 | 31,30 | -1,51% | 834,00 |
| 14.06.2024 | 32,59 | 32,59 | 31,73 | 31,78 | -1,79% | 52,00 |
| 13.06.2024 | 31,44 | 32,41 | 31,39 | 32,36 | 2,41% | - |
| 12.06.2024 | 32,20 | 32,66 | 31,20 | 31,60 | -1,25% | 757,00 |
| 11.06.2024 | 32,07 | 32,07 | 32,00 | 32,00 | -0,78% | 187,00 |
| 10.06.2024 | 32,95 | 33,00 | 32,25 | 32,25 | -1,68% | 2.210,00 |
| 07.06.2024 | 32,94 | 33,08 | 32,80 | 32,80 | 0,86% | 243,00 |
| 06.06.2024 | 33,20 | 33,20 | 32,52 | 32,52 | -2,63% | 233,00 |
| 05.06.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,98% | 119,00 |
| 04.06.2024 | 32,70 | 32,89 | 32,70 | 32,75 | -0,06% | 75,00 |
| 03.06.2024 | 33,04 | 33,04 | 32,57 | 32,77 | 2,89% | 445,00 |
| 31.05.2024 | 32,59 | 32,59 | 31,85 | 31,85 | -2,36% | 200,00 |
| 30.05.2024 | 32,46 | 32,62 | 32,44 | 32,62 | 0,93% | 791,00 |
| 29.05.2024 | 32,61 | 32,84 | 32,25 | 32,32 | -0,19% | 244,00 |
| 28.05.2024 | 32,95 | 32,95 | 32,38 | 32,38 | -2,41% | 284,00 |
| 27.05.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,61% | 2,00 |
| 24.05.2024 | 32,85 | 33,10 | 32,80 | 32,98 | -1,52% | 405,00 |
| 23.05.2024 | 34,59 | 35,18 | 33,49 | 33,49 | -2,65% | 1.628,00 |
| 22.05.2024 | 35,53 | 35,75 | 34,40 | 34,40 | -2,99% | 760,00 |
| 21.05.2024 | 35,51 | 35,79 | 35,46 | 35,46 | -0,84% | 582,00 |
| 20.05.2024 | 36,32 | 36,32 | 35,76 | 35,76 | -0,94% | 166,00 |
| 17.05.2024 | 35,76 | 36,19 | 35,76 | 36,10 | -0,17% | 1.466,00 |
| 16.05.2024 | 35,95 | 36,20 | 35,72 | 36,16 | 1,15% | 327,00 |
| 15.05.2024 | 36,51 | 36,92 | 35,75 | 35,75 | -1,05% | 1.035,00 |
| 14.05.2024 | 36,03 | 36,31 | 35,71 | 36,13 | 0,47% | 1.999,00 |
| 13.05.2024 | 35,42 | 36,08 | 35,42 | 35,96 | 0,64% | 2.003,00 |
| 10.05.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 1,91% | 95,00 |
| 09.05.2024 | 34,42 | 35,06 | 34,42 | 35,06 | 1,95% | 23,00 |
| 08.05.2024 | 34,55 | 34,87 | 34,39 | 34,39 | -0,41% | 1.833,00 |
| 07.05.2024 | 35,29 | 36,10 | 34,53 | 34,53 | -0,89% | 4.630,00 |
| 06.05.2024 | 35,99 | 35,99 | 34,82 | 34,84 | -1,50% | 869,00 |
| 03.05.2024 | 35,57 | 35,57 | 35,37 | 35,37 | 2,73% | 619,00 |
| 02.05.2024 | 33,66 | 34,49 | 33,47 | 34,43 | -0,20% | 1.916,00 |
| 30.04.2024 | 36,29 | 36,29 | 33,79 | 34,50 | -7,66% | 749,00 |
| 29.04.2024 | 37,14 | 37,49 | 36,89 | 37,36 | 0,19% | 810,00 |
| 26.04.2024 | 37,29 | 37,35 | 37,29 | 37,29 | 2,39% | 167,00 |
| 25.04.2024 | 36,15 | 36,47 | 35,82 | 36,42 | 1,56% | - |
| 24.04.2024 | 36,00 | 36,00 | 35,86 | 35,86 | 0,73% | 35,00 |
| 23.04.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 2,30% | 1.068,00 |
| 22.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 12,00 |
| 19.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,86% | 34,00 |