45,695€
-1,82%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,35 | 45,50 | 45,35 | 45,50 | -2,23% | 207,00 |
| 13.02.2026 | 46,25 | 46,54 | 46,25 | 46,54 | 2,60% | 11,00 |
| 12.02.2026 | 47,01 | 47,01 | 45,11 | 45,36 | -5,83% | 1.092,00 |
| 11.02.2026 | 48,01 | 48,17 | 48,01 | 48,17 | 0,46% | 59,00 |
| 10.02.2026 | 48,44 | 48,44 | 47,77 | 47,95 | -0,35% | 1.054,00 |
| 09.02.2026 | 47,80 | 48,12 | 46,70 | 48,12 | -1,78% | 1.434,00 |
| 06.02.2026 | 46,76 | 49,13 | 46,22 | 48,99 | 4,12% | 906,00 |
| 05.02.2026 | 46,00 | 47,05 | 45,25 | 47,05 | 5,07% | 2.535,00 |
| 04.02.2026 | 44,47 | 44,78 | 43,79 | 44,78 | 5,19% | 912,00 |
| 03.02.2026 | 42,57 | 42,57 | 42,57 | 42,57 | -0,21% | 10,00 |
| 02.02.2026 | 41,77 | 42,66 | 41,30 | 42,66 | 2,62% | 248,00 |
| 30.01.2026 | 42,42 | 42,42 | 41,57 | 41,57 | -1,98% | 1.858,00 |
| 29.01.2026 | 42,23 | 42,41 | 42,12 | 42,41 | 0,74% | 53,00 |
| 28.01.2026 | 42,02 | 42,10 | 42,00 | 42,10 | 0,33% | 543,00 |
| 27.01.2026 | 42,16 | 42,16 | 41,36 | 41,96 | 2,39% | 203,00 |
| 26.01.2026 | 41,29 | 41,56 | 40,84 | 40,98 | -1,04% | - |
| 23.01.2026 | 41,77 | 42,29 | 41,41 | 41,41 | -1,36% | 270,00 |
| 22.01.2026 | 42,01 | 42,22 | 41,84 | 41,98 | 3,35% | 445,00 |
| 21.01.2026 | 40,62 | 40,62 | 40,62 | 40,62 | 0,37% | 35,00 |
| 20.01.2026 | 40,53 | 40,53 | 40,47 | 40,47 | -0,22% | 2.378,00 |
| 19.01.2026 | 40,25 | 40,56 | 40,20 | 40,56 | -0,81% | 27,00 |
| 16.01.2026 | 41,17 | 41,17 | 40,56 | 40,89 | -1,82% | 110,00 |
| 15.01.2026 | 41,52 | 41,65 | 41,52 | 41,65 | 0,65% | 297,00 |
| 14.01.2026 | 41,14 | 42,01 | 41,14 | 41,38 | 0,05% | 167,00 |
| 13.01.2026 | 41,98 | 41,98 | 41,33 | 41,36 | -0,82% | 97,00 |
| 12.01.2026 | 41,20 | 42,21 | 40,76 | 41,70 | 2,51% | 611,00 |
| 09.01.2026 | 41,05 | 41,05 | 40,62 | 40,68 | 0,97% | 376,00 |
| 08.01.2026 | 40,29 | 40,29 | 40,29 | 40,29 | -2,11% | 20,00 |
| 07.01.2026 | 41,00 | 41,16 | 41,00 | 41,16 | 0,54% | 825,00 |
| 06.01.2026 | 40,47 | 40,94 | 40,47 | 40,94 | 2,15% | 71,00 |
| 05.01.2026 | 39,98 | 40,67 | 39,98 | 40,08 | -2,93% | 58,00 |
| 02.01.2026 | 40,65 | 41,57 | 40,65 | 41,29 | 3,12% | 523,00 |
| 30.12.2025 | 40,87 | 41,66 | 39,89 | 40,04 | -3,05% | 5.150,00 |
| 29.12.2025 | 41,14 | 41,35 | 41,10 | 41,30 | 0,17% | 985,00 |
| 23.12.2025 | 41,49 | 41,49 | 40,86 | 41,23 | 0,15% | 44,00 |
| 22.12.2025 | 41,06 | 41,17 | 40,93 | 41,17 | -0,82% | 175,00 |
| 19.12.2025 | 40,79 | 41,51 | 40,54 | 41,51 | 0,92% | 584,00 |
| 18.12.2025 | 40,34 | 41,13 | 40,34 | 41,13 | 0,76% | 119,00 |
| 17.12.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 1,37% | 4,00 |
| 16.12.2025 | 40,27 | 40,27 | 40,27 | 40,27 | -1,30% | 23,00 |
| 15.12.2025 | 41,03 | 41,03 | 40,80 | 40,80 | -1,38% | 192,00 |
| 12.12.2025 | 40,99 | 41,50 | 40,81 | 41,37 | 1,90% | 2.875,00 |
| 11.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | 40,00 |
| 10.12.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 1,65% | 25,00 |
| 09.12.2025 | 39,25 | 39,45 | 39,00 | 39,45 | -0,45% | 1.170,00 |
| 08.12.2025 | 39,94 | 40,22 | 39,63 | 39,63 | -1,15% | 3.531,00 |
| 05.12.2025 | 39,69 | 40,09 | 39,69 | 40,09 | -0,52% | 16,00 |
| 04.12.2025 | 40,18 | 40,30 | 40,18 | 40,30 | -0,93% | 17,00 |
| 03.12.2025 | 41,51 | 41,51 | 40,68 | 40,68 | -2,45% | 101,00 |
| 02.12.2025 | 41,04 | 41,70 | 41,04 | 41,70 | 0,46% | 52,00 |
| 01.12.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -1,19% | 65,00 |
| 28.11.2025 | 41,99 | 42,01 | 41,99 | 42,01 | 0,05% | 95,00 |
| 27.11.2025 | 41,99 | 41,99 | 41,99 | 41,99 | 0,25% | 125,00 |
| 26.11.2025 | 41,57 | 42,19 | 41,46 | 41,89 | 1,22% | - |
| 25.11.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 0,68% | 19,00 |
| 24.11.2025 | 41,44 | 41,52 | 41,10 | 41,10 | -1,11% | 236,00 |
| 21.11.2025 | 40,84 | 41,56 | 40,84 | 41,56 | -0,29% | 1.326,00 |
| 20.11.2025 | 41,36 | 42,00 | 41,03 | 41,68 | -0,05% | 424,00 |
| 19.11.2025 | 41,32 | 41,70 | 40,76 | 41,70 | 1,14% | 2.079,00 |
| 18.11.2025 | 40,46 | 41,30 | 40,43 | 41,23 | 3,13% | 1.277,00 |
| 17.11.2025 | 39,52 | 39,98 | 39,52 | 39,98 | 0,33% | 465,00 |
| 14.11.2025 | 39,54 | 40,01 | 39,41 | 39,85 | 0,66% | 828,00 |
| 13.11.2025 | 39,42 | 39,62 | 39,42 | 39,59 | 0,03% | 2.389,00 |
| 12.11.2025 | 39,50 | 39,58 | 39,49 | 39,58 | 0,20% | 137,00 |
| 11.11.2025 | 39,04 | 39,55 | 39,04 | 39,50 | 1,02% | 448,00 |
| 10.11.2025 | 38,96 | 39,26 | 38,81 | 39,10 | 4,13% | 480,00 |
| 07.11.2025 | 37,69 | 37,69 | 37,38 | 37,55 | -0,92% | 2.876,00 |
| 06.11.2025 | 38,37 | 38,37 | 37,90 | 37,90 | -0,50% | 170,00 |
| 05.11.2025 | 39,32 | 39,32 | 37,70 | 38,09 | -2,48% | 2.175,00 |
| 04.11.2025 | 38,69 | 39,80 | 38,69 | 39,06 | 2,28% | 2.306,00 |
| 03.11.2025 | 37,23 | 38,23 | 37,19 | 38,19 | 0,79% | 134,00 |
| 31.10.2025 | 37,99 | 38,04 | 37,61 | 37,89 | -0,21% | 28,00 |
| 30.10.2025 | 37,87 | 38,06 | 37,87 | 37,97 | 0,88% | 226,00 |
| 29.10.2025 | 37,51 | 37,64 | 37,50 | 37,64 | 0,37% | 450,00 |
| 28.10.2025 | 37,60 | 38,16 | 37,50 | 37,50 | -1,94% | 4.190,00 |
| 27.10.2025 | 38,80 | 38,97 | 38,14 | 38,24 | -1,52% | 983,00 |
| 24.10.2025 | 39,00 | 39,03 | 38,83 | 38,83 | -0,87% | 395,00 |
| 23.10.2025 | 38,48 | 39,17 | 38,48 | 39,17 | 0,95% | 170,00 |
| 22.10.2025 | 38,80 | 38,92 | 38,80 | 38,80 | -0,13% | 265,00 |
| 21.10.2025 | 38,84 | 38,93 | 38,81 | 38,85 | 2,08% | 198,00 |
| 20.10.2025 | 37,49 | 38,26 | 37,49 | 38,06 | 3,68% | 456,00 |
| 17.10.2025 | 36,90 | 36,90 | 36,32 | 36,71 | -0,54% | 163,00 |
| 16.10.2025 | 37,80 | 37,80 | 36,91 | 36,91 | -2,35% | 4.465,00 |
| 15.10.2025 | 37,09 | 37,80 | 37,09 | 37,80 | 1,15% | 24,00 |
| 14.10.2025 | 36,94 | 37,37 | 36,38 | 37,37 | 0,35% | 426,00 |
| 13.10.2025 | 37,99 | 37,99 | 37,02 | 37,24 | 1,50% | 414,00 |
| 10.10.2025 | 37,54 | 38,39 | 36,61 | 36,69 | 0,36% | 1.477,00 |
| 09.10.2025 | 36,67 | 36,96 | 36,56 | 36,56 | -0,03% | 413,00 |
| 08.10.2025 | 36,96 | 36,96 | 36,00 | 36,57 | 0,25% | 517,00 |
| 07.10.2025 | 37,15 | 37,87 | 36,48 | 36,48 | -0,03% | 1.223,00 |
| 06.10.2025 | 36,39 | 36,75 | 36,38 | 36,49 | 0,41% | 443,00 |
| 03.10.2025 | 36,26 | 36,50 | 36,25 | 36,34 | -0,44% | 173,00 |
| 02.10.2025 | 36,61 | 37,05 | 36,49 | 36,50 | -0,73% | 805,00 |
| 01.10.2025 | 36,26 | 36,86 | 36,26 | 36,77 | 0,66% | 138,00 |
| 30.09.2025 | 37,44 | 37,68 | 36,47 | 36,53 | -2,01% | 1.171,00 |
| 29.09.2025 | 36,90 | 37,62 | 36,90 | 37,28 | 0,40% | 235,00 |
| 26.09.2025 | 37,03 | 37,13 | 37,03 | 37,13 | 0,98% | 75,00 |
| 25.09.2025 | 37,38 | 37,38 | 36,75 | 36,77 | 0,00% | 688,00 |
| 24.09.2025 | 36,27 | 36,86 | 36,27 | 36,77 | 1,02% | 501,00 |
| 23.09.2025 | 36,28 | 36,93 | 36,28 | 36,40 | -0,63% | 198,00 |