40,585€
-0,40%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 40,32 | 40,33 | 39,84 | 39,84 | -1,99% | 591,00 |
| 16.10.2024 | 40,36 | 40,90 | 40,26 | 40,65 | 0,62% | 698,00 |
| 15.10.2024 | 41,85 | 42,04 | 40,40 | 40,40 | -7,13% | 1.461,00 |
| 14.10.2024 | 43,08 | 43,50 | 42,55 | 43,50 | -0,11% | 1.044,00 |
| 11.10.2024 | 43,50 | 43,55 | 41,54 | 43,55 | 0,58% | 825,00 |
| 10.10.2024 | 43,36 | 43,70 | 43,30 | 43,30 | 1,57% | 345,00 |
| 09.10.2024 | 42,50 | 42,63 | 41,34 | 42,63 | -1,18% | 2.114,00 |
| 08.10.2024 | 40,08 | 43,14 | 39,20 | 43,14 | -5,00% | 5.868,00 |
| 07.10.2024 | 46,99 | 46,99 | 44,90 | 45,41 | -0,87% | 1.520,00 |
| 04.10.2024 | 45,06 | 45,82 | 45,06 | 45,81 | 2,32% | 1.373,00 |
| 03.10.2024 | 45,69 | 45,69 | 43,40 | 44,77 | -2,18% | 2.598,00 |
| 02.10.2024 | 45,06 | 46,04 | 44,21 | 45,77 | 7,97% | 4.365,00 |
| 01.10.2024 | 40,70 | 42,39 | 40,46 | 42,39 | 3,49% | 1.990,00 |
| 30.09.2024 | 42,20 | 42,50 | 40,91 | 40,96 | 1,04% | 4.072,00 |
| 27.09.2024 | 40,10 | 42,00 | 39,67 | 40,54 | 4,22% | 4.320,00 |
| 26.09.2024 | 36,41 | 40,14 | 36,41 | 38,90 | 12,53% | 4.717,00 |
| 25.09.2024 | 34,96 | 34,96 | 33,80 | 34,57 | -1,48% | 946,00 |
| 24.09.2024 | 34,00 | 35,09 | 33,78 | 35,09 | 7,37% | 3.251,00 |
| 23.09.2024 | 32,16 | 32,78 | 31,73 | 32,68 | 3,12% | 2.248,00 |
| 20.09.2024 | 31,61 | 31,97 | 31,60 | 31,69 | 0,00% | 1.013,00 |
| 19.09.2024 | 31,70 | 32,39 | 31,69 | 31,69 | 0,83% | 1.022,00 |
| 18.09.2024 | 31,63 | 31,63 | 31,28 | 31,43 | 1,00% | 709,00 |
| 17.09.2024 | 31,25 | 31,89 | 31,07 | 31,12 | 0,39% | 2.767,00 |
| 16.09.2024 | 31,49 | 31,78 | 31,00 | 31,00 | -0,80% | 1.777,00 |
| 13.09.2024 | 31,37 | 31,37 | 31,12 | 31,25 | 1,20% | 984,00 |
| 12.09.2024 | 30,73 | 31,10 | 30,43 | 30,88 | 0,16% | 1.204,00 |
| 11.09.2024 | 30,75 | 31,11 | 30,70 | 30,83 | -0,10% | 480,00 |
| 10.09.2024 | 31,04 | 31,80 | 30,80 | 30,86 | -0,19% | 5.355,00 |
| 09.09.2024 | 30,80 | 31,50 | 30,80 | 30,92 | 1,88% | 1.307,00 |
| 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 |