40,400€
-1,70%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,45 | 40,45 | 40,35 | 40,35 | -1,82% | - |
| 07.05.2026 | 41,60 | 41,60 | 41,10 | 41,10 | -1,20% | 1.808,00 |
| 06.05.2026 | 41,50 | 41,60 | 41,50 | 41,60 | 0,00% | 86,00 |
| 05.05.2026 | 40,80 | 41,70 | 40,80 | 41,60 | 1,71% | 425,00 |
| 04.05.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -2,15% | 370,00 |
| 30.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 7,00 |
| 29.04.2026 | 40,80 | 43,00 | 40,80 | 42,40 | 3,92% | 345,00 |
| 28.04.2026 | 40,10 | 40,80 | 39,80 | 40,80 | -2,39% | 423,00 |
| 27.04.2026 | 41,30 | 41,80 | 41,30 | 41,80 | 0,00% | 74,00 |
| 24.04.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 1,33% | 146,00 |
| 23.04.2026 | 41,20 | 41,45 | 41,00 | 41,25 | -0,60% | - |
| 22.04.2026 | 41,60 | 41,60 | 41,50 | 41,50 | 0,24% | 1.044,00 |
| 21.04.2026 | 42,20 | 42,20 | 41,40 | 41,40 | -0,72% | 104,00 |
| 20.04.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 3,47% | 35,00 |
| 17.04.2026 | 40,20 | 40,30 | 40,00 | 40,30 | -2,66% | 250,00 |
| 16.04.2026 | 42,20 | 42,20 | 41,40 | 41,40 | -1,90% | 260,00 |
| 15.04.2026 | 42,30 | 42,30 | 42,20 | 42,20 | 0,00% | 52,00 |
| 14.04.2026 | 41,70 | 42,20 | 41,70 | 42,20 | 0,24% | 130,00 |
| 13.04.2026 | 42,35 | 42,35 | 42,10 | 42,10 | -1,17% | - |
| 10.04.2026 | 42,50 | 42,60 | 42,50 | 42,60 | -0,58% | 6,00 |
| 09.04.2026 | 43,00 | 43,45 | 42,50 | 42,85 | 0,12% | - |
| 08.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | 80,00 |
| 07.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,24% | 100,00 |
| 02.04.2026 | 42,35 | 42,35 | 42,35 | 42,35 | -0,36% | 1,00 |
| 01.04.2026 | 42,26 | 42,68 | 42,00 | 42,51 | 0,84% | - |
| 31.03.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -0,24% | 6,00 |
| 30.03.2026 | 42,95 | 42,95 | 42,25 | 42,25 | -2,87% | 458,00 |
| 27.03.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,32% | 1.091,00 |
| 26.03.2026 | 43,81 | 43,81 | 43,64 | 43,64 | -1,84% | 7,00 |
| 25.03.2026 | 44,56 | 44,82 | 44,46 | 44,46 | -0,78% | 5.583,00 |
| 24.03.2026 | 44,81 | 44,81 | 44,81 | 44,81 | 0,72% | 38,00 |
| 23.03.2026 | 44,26 | 44,76 | 44,23 | 44,49 | -0,76% | 209,00 |
| 20.03.2026 | 46,17 | 46,17 | 44,83 | 44,83 | -2,88% | 176,00 |
| 19.03.2026 | 46,16 | 46,16 | 46,16 | 46,16 | 0,03% | 834,00 |
| 18.03.2026 | 47,09 | 47,25 | 46,13 | 46,15 | -2,03% | - |
| 17.03.2026 | 47,45 | 47,80 | 47,00 | 47,10 | 0,26% | - |
| 16.03.2026 | 46,87 | 47,14 | 45,80 | 46,98 | 3,39% | 136,00 |
| 13.03.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -0,15% | 620,00 |
| 12.03.2026 | 45,44 | 45,51 | 45,44 | 45,51 | 0,11% | 895,00 |
| 11.03.2026 | 45,71 | 45,71 | 45,46 | 45,46 | -0,83% | 1.960,00 |
| 10.03.2026 | 45,84 | 45,84 | 45,84 | 45,84 | 0,69% | 448,00 |
| 09.03.2026 | 45,31 | 45,72 | 44,22 | 45,53 | 0,23% | - |
| 06.03.2026 | 45,57 | 46,28 | 45,42 | 45,42 | 1,18% | 160,00 |
| 05.03.2026 | 45,00 | 45,06 | 44,88 | 44,89 | -1,06% | 76,00 |
| 04.03.2026 | 45,09 | 45,37 | 45,09 | 45,37 | 2,37% | 202,00 |
| 03.03.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -2,98% | 187,00 |
| 02.03.2026 | 45,85 | 46,30 | 45,59 | 45,68 | -1,30% | 538,00 |
| 27.02.2026 | 46,39 | 46,40 | 46,28 | 46,28 | -1,66% | 300,00 |
| 26.02.2026 | 46,63 | 47,30 | 46,63 | 47,06 | -1,20% | 641,00 |
| 25.02.2026 | 47,47 | 47,63 | 47,47 | 47,63 | 2,17% | 90,00 |
| 24.02.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -0,32% | 45,00 |
| 23.02.2026 | 45,89 | 46,77 | 45,89 | 46,77 | 1,92% | 1.391,00 |
| 20.02.2026 | 46,12 | 46,12 | 45,83 | 45,89 | -1,73% | 173,00 |
| 19.02.2026 | 47,29 | 47,29 | 46,70 | 46,70 | -0,93% | 18,00 |
| 18.02.2026 | 47,12 | 47,28 | 47,12 | 47,14 | 3,49% | 13,00 |
| 17.02.2026 | 45,37 | 46,28 | 45,37 | 45,55 | 0,11% | 130,00 |
| 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 |