47,000€
3,23%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 46,57 | 47,71 | 45,70 | 47,02 | 3,26% | 80,00 |
| 13.03.2025 | 45,78 | 45,78 | 45,06 | 45,53 | 1,40% | 254,00 |
| 12.03.2025 | 45,20 | 45,20 | 44,90 | 44,90 | -0,27% | 21,00 |
| 11.03.2025 | 44,58 | 45,02 | 44,58 | 45,02 | -0,99% | 345,00 |
| 10.03.2025 | 45,59 | 45,59 | 45,09 | 45,47 | -0,70% | 6,00 |
| 07.03.2025 | 45,25 | 45,90 | 45,25 | 45,79 | -1,48% | 203,00 |
| 06.03.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -0,49% | 5,00 |
| 05.03.2025 | 45,77 | 46,71 | 45,65 | 46,71 | 0,43% | 713,00 |
| 04.03.2025 | 46,23 | 46,51 | 46,23 | 46,51 | -1,55% | 570,00 |
| 03.03.2025 | 46,27 | 47,24 | 46,27 | 47,24 | 0,96% | 204,00 |
| 28.02.2025 | 47,79 | 47,79 | 46,79 | 46,79 | -2,72% | 283,00 |
| 27.02.2025 | 47,00 | 48,28 | 46,78 | 48,10 | 2,65% | 670,00 |
| 26.02.2025 | 46,09 | 46,86 | 46,09 | 46,86 | 3,60% | 31,00 |
| 25.02.2025 | 45,13 | 45,39 | 45,13 | 45,23 | 1,48% | 1.402,00 |
| 24.02.2025 | 44,15 | 44,57 | 44,15 | 44,57 | -0,07% | 89,00 |
| 21.02.2025 | 44,74 | 45,57 | 44,60 | 44,60 | 0,22% | 289,00 |
| 20.02.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -2,75% | 20,00 |
| 19.02.2025 | 46,00 | 46,00 | 45,76 | 45,76 | -3,50% | 118,00 |
| 18.02.2025 | 46,70 | 47,42 | 46,69 | 47,42 | 4,45% | 1.073,00 |
| 17.02.2025 | 46,79 | 46,79 | 45,00 | 45,40 | -2,95% | 1.170,00 |
| 14.02.2025 | 46,61 | 46,78 | 46,61 | 46,78 | 1,87% | 630,00 |
| 13.02.2025 | 46,76 | 46,76 | 45,63 | 45,92 | -1,14% | 449,00 |
| 12.02.2025 | 46,61 | 46,92 | 46,33 | 46,45 | 0,56% | 266,00 |
| 11.02.2025 | 46,19 | 46,19 | 46,19 | 46,19 | -0,50% | 10,00 |
| 10.02.2025 | 46,80 | 46,92 | 46,42 | 46,42 | -0,96% | 464,00 |
| 07.02.2025 | 47,44 | 48,33 | 46,87 | 46,87 | -1,41% | 469,00 |
| 06.02.2025 | 44,50 | 47,54 | 44,01 | 47,54 | 9,09% | 2.484,00 |
| 05.02.2025 | 43,29 | 43,58 | 43,29 | 43,58 | -0,95% | 162,00 |
| 04.02.2025 | 43,93 | 44,52 | 43,91 | 44,00 | -0,16% | 429,00 |
| 03.02.2025 | 44,22 | 44,25 | 42,92 | 44,07 | -3,16% | 323,00 |
| 31.01.2025 | 45,51 | 45,51 | 45,51 | 45,51 | 1,02% | 123,00 |
| 30.01.2025 | 44,15 | 45,05 | 44,15 | 45,05 | 2,29% | 45,00 |
| 29.01.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 2,16% | 35,00 |
| 28.01.2025 | 43,14 | 43,17 | 43,11 | 43,11 | 0,12% | 258,00 |
| 27.01.2025 | 43,15 | 43,15 | 43,05 | 43,06 | -1,80% | 665,00 |
| 24.01.2025 | 42,89 | 43,85 | 42,18 | 43,85 | 3,89% | 336,00 |
| 23.01.2025 | 42,95 | 42,96 | 42,21 | 42,21 | 0,05% | 162,00 |
| 22.01.2025 | 42,91 | 43,83 | 42,19 | 42,19 | -1,91% | 1.030,00 |
| 21.01.2025 | 43,03 | 43,37 | 42,99 | 43,01 | 0,02% | 1.665,00 |
| 20.01.2025 | 43,58 | 43,58 | 43,00 | 43,00 | -0,67% | 398,00 |
| 17.01.2025 | 43,29 | 43,29 | 43,29 | 43,29 | 2,88% | 7,00 |
| 16.01.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -1,17% | 70,00 |
| 15.01.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -1,07% | 148,00 |
| 14.01.2025 | 41,81 | 43,04 | 41,81 | 43,04 | 3,14% | 16,00 |
| 13.01.2025 | 41,66 | 41,73 | 41,66 | 41,73 | 1,26% | 12,00 |
| 10.01.2025 | 41,80 | 42,04 | 41,09 | 41,21 | -1,90% | 439,00 |
| 09.01.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -0,78% | 8,00 |
| 08.01.2025 | 42,52 | 42,78 | 42,34 | 42,34 | -1,31% | 162,00 |
| 07.01.2025 | 42,79 | 42,90 | 42,79 | 42,90 | -0,49% | 132,00 |
| 06.01.2025 | 42,37 | 43,11 | 42,37 | 43,11 | -0,44% | 250,00 |
| 03.01.2025 | 45,15 | 45,15 | 43,10 | 43,30 | -4,65% | 2.674,00 |
| 02.01.2025 | 45,77 | 45,89 | 45,41 | 45,41 | -1,82% | 45,00 |
| 30.12.2024 | 46,22 | 46,26 | 46,22 | 46,25 | -1,74% | 74,00 |
| 27.12.2024 | 47,43 | 47,88 | 46,87 | 47,07 | 1,27% | 1.111,00 |
| 23.12.2024 | 46,34 | 46,50 | 46,08 | 46,48 | 0,67% | 127,00 |
| 20.12.2024 | 46,55 | 46,75 | 46,17 | 46,17 | -2,37% | 113,00 |
| 19.12.2024 | 47,01 | 47,29 | 47,00 | 47,29 | 0,62% | 229,00 |
| 18.12.2024 | 46,80 | 47,21 | 46,50 | 47,00 | -0,78% | 372,00 |
| 17.12.2024 | 46,75 | 47,37 | 46,13 | 47,37 | 1,33% | 122,00 |
| 16.12.2024 | 46,43 | 46,75 | 46,43 | 46,75 | -0,49% | 118,00 |
| 13.12.2024 | 48,12 | 48,12 | 46,98 | 46,98 | -1,39% | 136,00 |
| 12.12.2024 | 48,24 | 48,24 | 47,58 | 47,64 | 1,07% | 526,00 |
| 11.12.2024 | 46,62 | 47,28 | 46,36 | 47,14 | 0,91% | - |
| 10.12.2024 | 46,94 | 47,15 | 46,71 | 46,71 | -3,49% | 281,00 |
| 09.12.2024 | 46,28 | 49,00 | 46,28 | 48,40 | 4,74% | 950,00 |
| 06.12.2024 | 45,83 | 46,32 | 45,83 | 46,21 | 2,28% | 848,00 |
| 05.12.2024 | 44,47 | 45,18 | 44,20 | 45,18 | 0,62% | 159,00 |
| 04.12.2024 | 44,70 | 44,90 | 44,37 | 44,90 | 0,83% | 19,00 |
| 03.12.2024 | 44,66 | 44,84 | 44,53 | 44,53 | 0,61% | 530,00 |
| 02.12.2024 | 43,58 | 44,26 | 43,58 | 44,26 | 0,48% | 1.136,00 |
| 29.11.2024 | 43,50 | 44,05 | 43,20 | 44,05 | -0,05% | 478,00 |
| 28.11.2024 | 44,07 | 44,07 | 44,07 | 44,07 | -0,65% | 120,00 |
| 27.11.2024 | 44,00 | 44,59 | 44,00 | 44,36 | -0,52% | 264,00 |
| 26.11.2024 | 44,65 | 44,65 | 44,59 | 44,59 | -1,55% | 108,00 |
| 22.11.2024 | 44,89 | 45,29 | 44,04 | 45,29 | 0,80% | 3.012,00 |
| 21.11.2024 | 44,60 | 45,47 | 44,60 | 44,93 | 0,36% | 102,00 |
| 20.11.2024 | 45,28 | 45,28 | 44,77 | 44,77 | 0,65% | 136,00 |
| 19.11.2024 | 45,39 | 45,42 | 44,30 | 44,48 | -1,07% | 370,00 |
| 18.11.2024 | 44,32 | 45,29 | 44,32 | 44,96 | -0,33% | 499,00 |
| 15.11.2024 | 44,89 | 45,60 | 44,89 | 45,11 | 0,40% | 386,00 |
| 14.11.2024 | 44,89 | 44,93 | 44,46 | 44,93 | -0,07% | 257,00 |
| 13.11.2024 | 44,50 | 44,96 | 44,44 | 44,96 | -0,68% | 430,00 |
| 12.11.2024 | 45,67 | 45,67 | 44,99 | 45,27 | -2,20% | 391,00 |
| 11.11.2024 | 46,85 | 46,91 | 46,27 | 46,29 | -0,30% | 979,00 |
| 08.11.2024 | 46,32 | 46,89 | 46,32 | 46,43 | -2,70% | 78,00 |
| 07.11.2024 | 47,77 | 48,00 | 47,26 | 47,72 | 2,51% | 682,00 |
| 06.11.2024 | 45,51 | 46,55 | 45,00 | 46,55 | 5,65% | 995,00 |
| 05.11.2024 | 44,73 | 45,41 | 43,72 | 44,06 | -0,81% | 1.060,00 |
| 04.11.2024 | 42,62 | 45,78 | 42,10 | 44,42 | 7,45% | 1.121,00 |
| 01.11.2024 | 40,83 | 41,34 | 40,46 | 41,34 | 1,37% | 190,00 |
| 31.10.2024 | 40,86 | 40,95 | 40,78 | 40,78 | 0,07% | 435,00 |
| 30.10.2024 | 40,77 | 40,77 | 40,75 | 40,75 | -1,62% | 327,00 |
| 29.10.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,41% | 300,00 |
| 28.10.2024 | 40,59 | 41,68 | 40,59 | 41,59 | 3,28% | 1.228,00 |
| 25.10.2024 | 40,34 | 40,34 | 40,08 | 40,27 | -0,49% | 394,00 |
| 24.10.2024 | 40,31 | 40,47 | 40,31 | 40,47 | -0,61% | 222,00 |
| 23.10.2024 | 40,57 | 40,72 | 40,33 | 40,72 | 0,27% | 1.202,00 |
| 22.10.2024 | 39,95 | 40,61 | 39,95 | 40,61 | 2,68% | 511,00 |
| 21.10.2024 | 40,64 | 40,64 | 39,55 | 39,55 | -2,13% | 251,00 |
| 18.10.2024 | 40,96 | 41,84 | 40,27 | 40,41 | 1,43% | 1.834,00 |