38,100€
-0,13%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 38,11 | 38,11 | 37,85 | 37,96 | -0,50% | 66,00 |
| 25.06.2025 | 39,16 | 39,16 | 38,15 | 38,15 | -0,55% | 1.147,00 |
| 24.06.2025 | 38,44 | 38,50 | 38,16 | 38,36 | 1,27% | 1.670,00 |
| 23.06.2025 | 36,87 | 38,10 | 36,87 | 37,88 | 2,74% | 413,00 |
| 20.06.2025 | 37,00 | 37,00 | 36,87 | 36,87 | 0,00% | 125,00 |
| 19.06.2025 | 37,25 | 37,26 | 36,87 | 36,87 | -1,21% | - |
| 18.06.2025 | 37,84 | 37,84 | 37,32 | 37,32 | -0,74% | 1.581,00 |
| 17.06.2025 | 37,61 | 37,95 | 37,60 | 37,60 | -1,00% | 186,00 |
| 16.06.2025 | 38,03 | 38,07 | 37,98 | 37,98 | 0,58% | 119,00 |
| 13.06.2025 | 38,82 | 38,94 | 37,76 | 37,76 | -2,20% | 402,00 |
| 12.06.2025 | 38,92 | 38,92 | 38,61 | 38,61 | -2,05% | 81,00 |
| 11.06.2025 | 39,69 | 39,69 | 39,08 | 39,42 | 0,72% | 310,00 |
| 10.06.2025 | 39,33 | 39,52 | 38,97 | 39,14 | 1,45% | 2.266,00 |
| 09.06.2025 | 39,47 | 39,47 | 38,58 | 38,58 | 2,06% | 185,00 |
| 06.06.2025 | 38,00 | 38,00 | 37,67 | 37,80 | 0,83% | 692,00 |
| 05.06.2025 | 37,84 | 38,12 | 37,49 | 37,49 | -0,82% | 699,00 |
| 04.06.2025 | 38,43 | 38,96 | 37,80 | 37,80 | -1,05% | 1.832,00 |
| 03.06.2025 | 38,61 | 38,61 | 38,10 | 38,20 | 0,18% | 134,00 |
| 02.06.2025 | 38,52 | 38,52 | 37,82 | 38,13 | -0,75% | 123,00 |
| 30.05.2025 | 39,60 | 39,90 | 38,01 | 38,42 | -2,71% | 268,00 |
| 29.05.2025 | 39,22 | 39,63 | 39,20 | 39,49 | 2,62% | 246,00 |
| 28.05.2025 | 38,27 | 38,48 | 38,11 | 38,48 | 0,47% | 1.850,00 |
| 27.05.2025 | 38,01 | 38,36 | 38,00 | 38,30 | 1,06% | 101,00 |
| 26.05.2025 | 37,77 | 37,91 | 37,36 | 37,90 | 0,16% | 123,00 |
| 23.05.2025 | 37,97 | 38,07 | 37,19 | 37,84 | -0,05% | 237,00 |
| 22.05.2025 | 37,81 | 38,02 | 37,80 | 37,86 | 0,45% | 210,00 |
| 21.05.2025 | 38,68 | 38,92 | 37,69 | 37,69 | -3,31% | 353,00 |
| 20.05.2025 | 39,44 | 39,80 | 38,98 | 38,98 | -0,54% | 2.183,00 |
| 19.05.2025 | 39,61 | 39,61 | 39,19 | 39,19 | -1,93% | 162,00 |
| 16.05.2025 | 39,90 | 39,96 | 39,44 | 39,96 | 0,45% | 663,00 |
| 15.05.2025 | 42,00 | 42,00 | 39,78 | 39,78 | -4,60% | 1.577,00 |
| 14.05.2025 | 41,53 | 41,70 | 41,48 | 41,70 | 1,58% | 371,00 |
| 13.05.2025 | 41,76 | 41,76 | 41,05 | 41,05 | -1,42% | 627,00 |
| 12.05.2025 | 40,37 | 41,99 | 40,37 | 41,64 | 6,61% | 801,00 |
| 09.05.2025 | 39,37 | 39,40 | 39,06 | 39,06 | -1,01% | 226,00 |
| 08.05.2025 | 38,37 | 39,48 | 38,00 | 39,46 | 3,03% | 993,00 |
| 07.05.2025 | 38,97 | 38,97 | 38,04 | 38,30 | -0,91% | 723,00 |
| 06.05.2025 | 38,54 | 38,65 | 38,28 | 38,65 | 0,89% | 111,00 |
| 05.05.2025 | 38,87 | 38,87 | 38,10 | 38,31 | -1,77% | 547,00 |
| 02.05.2025 | 38,25 | 39,00 | 38,25 | 39,00 | 2,34% | 171,00 |
| 30.04.2025 | 40,30 | 40,47 | 38,11 | 38,11 | -6,73% | 105,00 |
| 29.04.2025 | 41,23 | 41,23 | 40,86 | 40,86 | 1,69% | 66,00 |
| 28.04.2025 | 40,20 | 40,20 | 40,18 | 40,18 | -0,37% | 132,00 |
| 25.04.2025 | 40,77 | 40,77 | 40,33 | 40,33 | -1,03% | 235,00 |
| 24.04.2025 | 41,10 | 41,35 | 40,63 | 40,75 | -2,72% | - |
| 23.04.2025 | 41,89 | 41,89 | 41,89 | 41,89 | 10,53% | 30,00 |
| 22.04.2025 | 37,95 | 37,95 | 36,92 | 37,90 | -1,86% | 722,00 |
| 17.04.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,42% | 3,00 |
| 16.04.2025 | 39,00 | 39,69 | 38,46 | 38,46 | -2,01% | 320,00 |
| 15.04.2025 | 39,79 | 39,79 | 39,25 | 39,25 | -1,78% | 87,00 |
| 14.04.2025 | 40,61 | 40,61 | 39,69 | 39,96 | 2,46% | 22,00 |
| 11.04.2025 | 39,54 | 39,65 | 38,66 | 39,00 | -4,53% | 354,00 |
| 10.04.2025 | 41,80 | 42,80 | 40,85 | 40,85 | 2,87% | 148,00 |
| 09.04.2025 | 41,30 | 41,30 | 38,65 | 39,71 | 0,63% | 785,00 |
| 08.04.2025 | 42,53 | 43,14 | 39,46 | 39,46 | -5,80% | 387,00 |
| 07.04.2025 | 41,79 | 43,14 | 40,17 | 41,89 | -4,27% | 963,00 |
| 04.04.2025 | 47,05 | 47,05 | 42,00 | 43,76 | -7,93% | 1.342,00 |
| 03.04.2025 | 47,00 | 47,77 | 46,60 | 47,53 | -2,78% | 760,00 |
| 02.04.2025 | 48,89 | 48,89 | 48,78 | 48,89 | 0,78% | 54,00 |
| 01.04.2025 | 48,36 | 48,51 | 47,68 | 48,51 | 1,95% | 134,00 |
| 31.03.2025 | 47,39 | 47,70 | 47,39 | 47,58 | -1,10% | 136,00 |
| 28.03.2025 | 48,23 | 48,23 | 48,09 | 48,11 | -2,51% | 1.184,00 |
| 27.03.2025 | 48,75 | 49,45 | 48,17 | 49,35 | 3,37% | 479,00 |
| 26.03.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 1,96% | 5,00 |
| 25.03.2025 | 46,76 | 47,28 | 46,76 | 46,82 | -2,07% | 662,00 |
| 24.03.2025 | 47,97 | 48,15 | 47,75 | 47,81 | 0,13% | 202,00 |
| 21.03.2025 | 47,40 | 47,75 | 47,26 | 47,75 | -1,14% | 346,00 |
| 20.03.2025 | 48,00 | 49,00 | 48,00 | 48,30 | -1,81% | 243,00 |
| 19.03.2025 | 49,34 | 50,24 | 49,15 | 49,19 | 1,21% | 219,00 |
| 18.03.2025 | 49,57 | 49,57 | 48,55 | 48,60 | -0,74% | 1.335,00 |
| 17.03.2025 | 48,10 | 48,96 | 48,00 | 48,96 | 4,46% | 605,00 |
| 14.03.2025 | 46,05 | 47,66 | 46,05 | 46,87 | 2,94% | 112,00 |
| 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 |