38,465€
-0,46%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,17 | 41,72 | 40,95 | 41,35 | 1,02% | 315,00 |
| 04.05.2026 | 42,02 | 42,02 | 40,81 | 40,93 | -0,88% | - |
| 30.04.2026 | 41,53 | 42,03 | 41,11 | 41,30 | -1,24% | 184,00 |
| 29.04.2026 | 41,25 | 43,05 | 40,57 | 41,81 | 3,35% | 2.094,00 |
| 28.04.2026 | 39,99 | 40,98 | 39,56 | 40,46 | -0,70% | 2.500,00 |
| 27.04.2026 | 41,50 | 41,70 | 40,73 | 40,74 | -2,15% | 218,00 |
| 24.04.2026 | 41,68 | 42,02 | 41,02 | 41,64 | 1,25% | - |
| 23.04.2026 | 41,05 | 41,47 | 40,84 | 41,12 | -0,57% | 92,00 |
| 22.04.2026 | 41,54 | 41,70 | 41,24 | 41,36 | 0,04% | 200,00 |
| 21.04.2026 | 42,14 | 42,14 | 41,27 | 41,34 | -0,04% | 91,00 |
| 20.04.2026 | 41,38 | 41,61 | 41,15 | 41,36 | 0,26% | 28,00 |
| 17.04.2026 | 40,62 | 41,29 | 40,28 | 41,25 | 0,27% | 355,00 |
| 16.04.2026 | 42,01 | 42,34 | 41,14 | 41,14 | -1,70% | 288,00 |
| 15.04.2026 | 41,80 | 42,29 | 41,38 | 41,85 | -0,23% | - |
| 14.04.2026 | 41,80 | 42,25 | 41,61 | 41,95 | -0,24% | 184,00 |
| 13.04.2026 | 42,40 | 42,43 | 41,56 | 42,05 | -0,91% | 88,00 |
| 10.04.2026 | 42,99 | 43,00 | 42,32 | 42,44 | -0,98% | 48,00 |
| 09.04.2026 | 43,17 | 43,30 | 42,36 | 42,86 | 0,22% | 1.658,00 |
| 08.04.2026 | 42,78 | 42,86 | 41,33 | 42,76 | 3,42% | 396,00 |
| 07.04.2026 | 41,95 | 42,05 | 41,20 | 41,35 | -3,04% | 252,00 |
| 02.04.2026 | 42,34 | 43,07 | 42,08 | 42,65 | 0,67% | - |
| 01.04.2026 | 42,28 | 42,69 | 41,94 | 42,36 | 0,39% | 60,00 |
| 31.03.2026 | 42,75 | 42,78 | 41,82 | 42,20 | 0,05% | 90,00 |
| 30.03.2026 | 42,95 | 43,68 | 42,17 | 42,18 | -2,04% | 351,00 |
| 27.03.2026 | 44,42 | 44,43 | 42,83 | 43,06 | -0,60% | 17,00 |
| 26.03.2026 | 42,87 | 44,20 | 42,70 | 43,32 | -2,29% | 372,00 |
| 25.03.2026 | 44,66 | 45,46 | 44,16 | 44,33 | -0,64% | 6.300,00 |
| 24.03.2026 | 45,22 | 45,41 | 44,50 | 44,62 | -0,31% | - |
| 23.03.2026 | 44,49 | 46,02 | 44,38 | 44,76 | -0,03% | 15,00 |
| 20.03.2026 | 46,15 | 46,50 | 44,73 | 44,77 | -3,42% | 88,00 |
| 19.03.2026 | 46,73 | 46,73 | 45,61 | 46,36 | 0,74% | 3.906,00 |
| 18.03.2026 | 47,20 | 47,27 | 45,90 | 46,02 | -1,72% | 478,00 |
| 17.03.2026 | 47,58 | 47,62 | 46,79 | 46,82 | -0,21% | 45,00 |
| 16.03.2026 | 46,73 | 47,36 | 45,99 | 46,92 | 1,61% | 252,00 |
| 13.03.2026 | 45,71 | 46,41 | 45,43 | 46,18 | 1,28% | 150,00 |
| 12.03.2026 | 45,32 | 45,92 | 45,07 | 45,59 | -0,32% | - |
| 11.03.2026 | 45,98 | 46,20 | 45,54 | 45,74 | -0,07% | - |
| 10.03.2026 | 45,80 | 46,26 | 45,53 | 45,77 | -0,24% | 41,00 |
| 09.03.2026 | 44,85 | 46,00 | 44,20 | 45,88 | 2,71% | 203,00 |
| 06.03.2026 | 46,11 | 46,35 | 44,62 | 44,67 | -1,01% | 212,00 |
| 05.03.2026 | 45,02 | 45,19 | 44,62 | 45,12 | 0,33% | 64,00 |
| 04.03.2026 | 44,82 | 45,86 | 44,72 | 44,97 | -0,30% | 1.265,00 |
| 03.03.2026 | 45,16 | 45,33 | 44,15 | 45,11 | -1,42% | 108,00 |
| 02.03.2026 | 46,11 | 46,41 | 45,50 | 45,76 | -1,59% | 14,00 |
| 27.02.2026 | 46,94 | 47,01 | 46,20 | 46,50 | -1,14% | 206,00 |
| 26.02.2026 | 46,92 | 47,52 | 46,28 | 47,03 | -1,61% | - |
| 25.02.2026 | 47,46 | 47,92 | 47,16 | 47,80 | 0,46% | 342,00 |
| 24.02.2026 | 47,08 | 47,69 | 46,79 | 47,58 | 1,59% | - |
| 23.02.2026 | 45,79 | 47,06 | 45,40 | 46,84 | 2,87% | 40,00 |
| 20.02.2026 | 46,17 | 46,33 | 45,26 | 45,53 | -1,89% | 437,00 |
| 19.02.2026 | 47,04 | 47,43 | 46,24 | 46,41 | -1,13% | 800,00 |
| 18.02.2026 | 46,36 | 47,36 | 46,34 | 46,94 | 1,36% | 32,00 |
| 17.02.2026 | 46,12 | 46,82 | 45,75 | 46,31 | 0,46% | 1.700,00 |
| 16.02.2026 | 45,79 | 46,26 | 45,79 | 46,10 | -1,32% | 28,00 |
| 13.02.2026 | 47,09 | 47,29 | 45,78 | 46,71 | 3,36% | - |
| 12.02.2026 | 46,98 | 47,22 | 45,12 | 45,19 | -4,22% | 1.005,00 |
| 11.02.2026 | 47,54 | 48,25 | 47,18 | 47,18 | -1,75% | 821,00 |
| 10.02.2026 | 48,31 | 48,48 | 47,61 | 48,02 | -0,48% | 225,00 |
| 09.02.2026 | 47,98 | 48,46 | 47,32 | 48,25 | -1,69% | 2.256,00 |
| 06.02.2026 | 46,59 | 49,40 | 46,34 | 49,08 | 3,90% | 710,00 |
| 05.02.2026 | 46,59 | 47,35 | 45,01 | 47,24 | 4,88% | 3.568,00 |
| 04.02.2026 | 42,68 | 45,25 | 42,61 | 45,04 | 4,89% | 1.326,00 |
| 03.02.2026 | 42,81 | 43,21 | 42,50 | 42,94 | 0,07% | 52,00 |
| 02.02.2026 | 41,71 | 42,92 | 41,33 | 42,91 | 2,90% | 156,00 |
| 30.01.2026 | 41,99 | 42,28 | 41,45 | 41,70 | -1,16% | 3.000,00 |
| 29.01.2026 | 42,36 | 42,96 | 41,74 | 42,19 | 0,95% | 875,00 |
| 28.01.2026 | 42,26 | 42,89 | 41,80 | 41,80 | 0,14% | 435,00 |
| 27.01.2026 | 41,79 | 42,19 | 41,45 | 41,74 | 1,89% | 76,00 |
| 26.01.2026 | 41,24 | 41,56 | 40,84 | 40,96 | -1,32% | 17,00 |
| 23.01.2026 | 42,00 | 42,21 | 41,38 | 41,51 | -1,18% | 435,00 |
| 22.01.2026 | 41,56 | 42,31 | 41,50 | 42,01 | 0,72% | 175,00 |
| 21.01.2026 | 40,80 | 41,79 | 40,75 | 41,71 | 3,09% | 71,00 |
| 20.01.2026 | 40,73 | 41,11 | 40,32 | 40,46 | -0,27% | 4.054,00 |
| 19.01.2026 | 40,87 | 40,89 | 40,55 | 40,57 | -1,06% | 107,00 |
| 16.01.2026 | 41,51 | 41,68 | 40,51 | 41,00 | -1,22% | 165,00 |
| 15.01.2026 | 40,69 | 41,81 | 40,63 | 41,51 | 2,34% | 1.048,00 |
| 14.01.2026 | 41,34 | 41,62 | 40,52 | 40,56 | -1,95% | 704,00 |
| 13.01.2026 | 41,72 | 41,98 | 41,27 | 41,36 | -0,83% | 320,00 |
| 12.01.2026 | 41,43 | 42,21 | 41,06 | 41,71 | 2,75% | 311,00 |
| 09.01.2026 | 41,22 | 41,44 | 40,33 | 40,59 | -1,38% | 1.514,00 |
| 08.01.2026 | 40,71 | 41,28 | 40,57 | 41,16 | 1,09% | 84,00 |
| 07.01.2026 | 40,87 | 41,34 | 40,71 | 40,72 | -0,16% | 14,00 |
| 06.01.2026 | 39,92 | 41,08 | 39,92 | 40,78 | 1,95% | 520,00 |
| 05.01.2026 | 40,59 | 41,13 | 39,83 | 40,00 | -2,70% | 413,00 |
| 02.01.2026 | 40,99 | 41,58 | 40,78 | 41,11 | 0,71% | 14,00 |
| 30.12.2025 | 41,39 | 41,70 | 40,34 | 40,82 | -0,99% | 1.100,00 |
| 29.12.2025 | 41,75 | 41,75 | 40,74 | 41,23 | 0,26% | 728,00 |
| 23.12.2025 | 41,21 | 41,40 | 40,91 | 41,13 | -0,28% | 115,00 |
| 22.12.2025 | 41,18 | 41,40 | 40,91 | 41,24 | -0,25% | 1.225,00 |
| 19.12.2025 | 41,16 | 41,58 | 40,80 | 41,35 | 0,36% | 5.826,00 |
| 18.12.2025 | 40,63 | 41,37 | 40,53 | 41,20 | 1,23% | 26,00 |
| 17.12.2025 | 40,51 | 40,87 | 40,33 | 40,70 | 0,87% | 554,00 |
| 16.12.2025 | 40,85 | 40,86 | 40,22 | 40,35 | -1,21% | 420,00 |
| 15.12.2025 | 41,47 | 41,63 | 40,76 | 40,84 | -1,17% | 777,00 |
| 12.12.2025 | 40,83 | 41,71 | 40,60 | 41,33 | 1,89% | 427,00 |
| 11.12.2025 | 40,22 | 40,78 | 39,76 | 40,56 | 1,10% | 960,00 |
| 10.12.2025 | 39,96 | 40,49 | 39,54 | 40,12 | 1,39% | 800,00 |
| 09.12.2025 | 39,56 | 39,78 | 39,26 | 39,57 | 0,06% | 264,00 |
| 08.12.2025 | 39,79 | 40,41 | 39,48 | 39,55 | -0,40% | 610,00 |
| 05.12.2025 | 39,94 | 40,19 | 39,51 | 39,71 | -0,77% | 304,00 |