158,620$
-0,23%
Echtzeit-Aktienkurs Yum! Brands Inc.
Bid:
Ask:
Aktienkurse zur Yum! Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 157,80 | 158,62 | 156,75 | 158,62 | -0,23% | 2.007.063,00 |
| 04.03.2026 | 160,06 | 160,25 | 158,30 | 158,99 | -0,93% | 1.569.832,00 |
| 03.03.2026 | 161,16 | 161,65 | 158,52 | 160,48 | -1,50% | 2.106.534,00 |
| 02.03.2026 | 167,23 | 167,23 | 162,29 | 162,92 | -3,12% | 1.667.347,00 |
| 27.02.2026 | 164,56 | 169,25 | 164,56 | 168,16 | 1,48% | 1.844.029,00 |
| 26.02.2026 | 166,40 | 166,82 | 164,73 | 165,71 | 0,29% | 1.605.448,00 |
| 25.02.2026 | 166,11 | 167,60 | 164,15 | 165,23 | -0,43% | 2.493.338,00 |
| 24.02.2026 | 166,45 | 169,39 | 165,33 | 165,95 | 1,60% | 1.713.113,00 |
| 20.02.2026 | 163,00 | 163,53 | 161,91 | 163,33 | -0,09% | 1.889.659,00 |
| 19.02.2026 | 162,77 | 163,62 | 162,24 | 163,48 | 0,35% | 1.261.954,00 |
| 18.02.2026 | 161,15 | 164,40 | 160,68 | 162,91 | 1,07% | 1.706.427,00 |
| 17.02.2026 | 161,73 | 162,03 | 159,45 | 161,19 | 0,39% | 1.666.173,00 |
| 13.02.2026 | 164,05 | 165,32 | 160,09 | 160,57 | -1,66% | 2.237.195,00 |
| 12.02.2026 | 160,60 | 163,78 | 159,87 | 163,28 | 2,65% | 1.978.823,00 |
| 11.02.2026 | 158,30 | 160,61 | 157,24 | 159,06 | 0,13% | 1.366.949,00 |
| 10.02.2026 | 158,14 | 159,72 | 158,14 | 158,85 | -0,03% | 1.376.112,00 |
| 09.02.2026 | 161,94 | 162,32 | 157,83 | 158,90 | -2,47% | 2.065.703,00 |
| 06.02.2026 | 160,32 | 163,04 | 160,32 | 162,93 | 1,14% | 1.436.844,00 |
| 05.02.2026 | 160,76 | 163,60 | 159,07 | 161,09 | 0,95% | 2.313.494,00 |
| 04.02.2026 | 155,71 | 160,35 | 155,71 | 159,57 | 0,52% | 4.062.264,00 |
| 03.02.2026 | 155,84 | 159,30 | 155,01 | 158,74 | 1,65% | 3.549.359,00 |
| 02.02.2026 | 155,94 | 158,14 | 154,32 | 156,17 | 0,43% | 3.112.350,00 |
| 30.01.2026 | 154,93 | 156,68 | 153,36 | 155,50 | 0,01% | 2.653.746,00 |
| 29.01.2026 | 154,72 | 157,38 | 153,42 | 155,48 | 1,04% | 2.214.974,00 |
| 28.01.2026 | 154,43 | 155,20 | 153,27 | 153,88 | -0,08% | 1.681.592,00 |
| 27.01.2026 | 152,64 | 154,56 | 152,02 | 154,01 | 0,78% | 2.006.452,00 |
| 26.01.2026 | 153,00 | 154,89 | 151,60 | 152,82 | -0,46% | 2.127.773,00 |
| 22.01.2026 | 154,52 | 155,25 | 153,02 | 153,53 | -0,57% | 2.045.015,00 |
| 21.01.2026 | 153,80 | 155,92 | 153,33 | 154,41 | 0,79% | 2.491.842,00 |
| 20.01.2026 | 159,07 | 159,66 | 153,07 | 153,20 | -4,41% | 3.113.720,00 |
| 16.01.2026 | 160,36 | 160,97 | 158,89 | 160,26 | -0,49% | 2.517.767,00 |
| 15.01.2026 | 157,27 | 161,06 | 156,94 | 161,05 | 2,49% | 2.125.705,00 |
| 14.01.2026 | 156,11 | 157,86 | 155,74 | 157,13 | 0,49% | 1.530.685,00 |
| 13.01.2026 | 156,63 | 157,58 | 155,33 | 156,36 | -0,36% | 1.409.079,00 |
| 12.01.2026 | 155,58 | 157,11 | 154,67 | 156,92 | 0,90% | 1.492.090,00 |
| 09.01.2026 | 153,74 | 155,90 | 152,53 | 155,52 | 1,33% | 1.764.033,00 |
| 08.01.2026 | 151,19 | 153,63 | 149,89 | 153,48 | 1,99% | 1.722.706,00 |
| 07.01.2026 | 150,89 | 152,09 | 150,34 | 150,49 | -0,61% | 1.494.899,00 |
| 06.01.2026 | 149,74 | 152,35 | 149,48 | 151,41 | 0,75% | 1.393.267,00 |
| 05.01.2026 | 149,51 | 152,22 | 148,24 | 150,29 | -0,13% | 2.115.897,00 |
| 02.01.2026 | 151,84 | 152,16 | 149,65 | 150,49 | -0,52% | 1.914.422,00 |
| 31.12.2025 | 151,75 | 152,35 | 151,11 | 151,28 | -0,59% | 1.102.473,00 |
| 30.12.2025 | 151,98 | 152,66 | 151,45 | 152,18 | -0,06% | 1.130.786,00 |
| 29.12.2025 | 153,02 | 153,18 | 152,06 | 152,27 | -0,63% | 1.655.258,00 |
| 26.12.2025 | 154,43 | 154,47 | 152,76 | 153,24 | -0,70% | 1.078.121,00 |
| 24.12.2025 | 154,39 | 155,00 | 154,08 | 154,32 | -0,14% | 878.560,00 |
| 23.12.2025 | 154,97 | 155,49 | 154,15 | 154,53 | -0,48% | 1.643.378,00 |
| 22.12.2025 | 153,75 | 156,44 | 153,30 | 155,27 | 0,99% | 2.598.389,00 |
| 19.12.2025 | 154,41 | 155,93 | 153,40 | 153,75 | -0,61% | 2.917.142,00 |
| 18.12.2025 | 152,91 | 154,98 | 152,71 | 154,70 | 1,02% | 2.236.278,00 |
| 17.12.2025 | 151,17 | 154,07 | 150,67 | 153,14 | 1,40% | 2.253.736,00 |
| 16.12.2025 | 153,31 | 153,95 | 150,91 | 151,03 | -1,81% | 2.333.282,00 |
| 15.12.2025 | 151,11 | 157,78 | 151,00 | 153,82 | 1,83% | 3.126.962,00 |
| 12.12.2025 | 148,57 | 151,17 | 148,57 | 151,06 | 1,98% | 1.774.204,00 |
| 11.12.2025 | 147,49 | 151,00 | 145,98 | 148,12 | 2,94% | 2.559.953,00 |
| 10.12.2025 | 142,66 | 144,60 | 141,87 | 143,89 | 0,59% | 2.462.892,00 |
| 09.12.2025 | 142,35 | 143,65 | 142,35 | 143,04 | 0,36% | 1.574.960,00 |
| 08.12.2025 | 144,78 | 144,92 | 142,27 | 142,53 | -1,68% | 1.818.377,00 |
| 05.12.2025 | 145,77 | 146,96 | 144,91 | 144,96 | -0,62% | 2.461.092,00 |
| 04.12.2025 | 149,14 | 149,14 | 145,50 | 145,86 | -1,79% | 2.354.869,00 |
| 03.12.2025 | 147,65 | 149,64 | 147,60 | 148,52 | 0,61% | 2.244.612,00 |
| 02.12.2025 | 150,90 | 151,00 | 146,94 | 147,62 | -2,00% | 1.776.988,00 |
| 01.12.2025 | 153,01 | 153,43 | 150,10 | 150,64 | -1,68% | 3.534.636,00 |
| 28.11.2025 | 153,33 | 154,51 | 153,06 | 153,21 | -0,38% | 923.291,00 |
| 26.11.2025 | 154,00 | 155,23 | 153,80 | 153,80 | -0,13% | 1.833.331,00 |
| 25.11.2025 | 151,12 | 154,08 | 151,12 | 154,00 | 1,93% | 2.390.974,00 |
| 24.11.2025 | 153,25 | 153,25 | 150,58 | 151,08 | 1,25% | 3.584.435,00 |
| 20.11.2025 | 148,25 | 150,68 | 148,04 | 149,21 | 0,60% | 1.370.316,00 |
| 19.11.2025 | 148,87 | 149,72 | 147,82 | 148,32 | -0,34% | 1.165.467,00 |
| 18.11.2025 | 148,56 | 149,58 | 147,94 | 148,82 | 0,53% | 1.756.157,00 |
| 17.11.2025 | 149,01 | 149,75 | 148,00 | 148,03 | -1,14% | 2.783.429,00 |
| 13.11.2025 | 150,00 | 150,65 | 149,03 | 149,73 | 0,24% | 1.836.450,00 |
| 12.11.2025 | 150,22 | 151,10 | 148,62 | 149,37 | -0,92% | 2.152.866,00 |
| 11.11.2025 | 149,18 | 150,93 | 148,80 | 150,75 | 1,68% | 1.609.746,00 |
| 10.11.2025 | 148,65 | 149,25 | 147,32 | 148,26 | -0,58% | 2.141.809,00 |
| 07.11.2025 | 148,67 | 149,41 | 147,72 | 149,12 | 1,02% | 2.415.499,00 |
| 06.11.2025 | 148,39 | 150,18 | 146,40 | 147,61 | -1,19% | 2.542.212,00 |
| 05.11.2025 | 153,19 | 154,27 | 147,65 | 149,39 | -0,11% | 3.276.180,00 |
| 04.11.2025 | 146,23 | 149,92 | 143,14 | 149,55 | 7,30% | 5.597.592,00 |
| 03.11.2025 | 137,68 | 140,44 | 137,50 | 139,38 | 0,85% | 3.631.351,00 |
| 31.10.2025 | 138,35 | 138,46 | 137,33 | 138,21 | -0,61% | 2.395.380,00 |
| 30.10.2025 | 139,05 | 140,03 | 137,37 | 139,06 | -0,09% | 2.059.194,00 |
| 29.10.2025 | 140,22 | 140,59 | 138,29 | 139,19 | -1,35% | 1.616.482,00 |
| 28.10.2025 | 142,21 | 143,18 | 141,05 | 141,09 | -1,32% | 1.448.260,00 |
| 27.10.2025 | 144,38 | 144,38 | 142,03 | 142,98 | -0,27% | 1.720.049,00 |
| 24.10.2025 | 146,49 | 147,21 | 143,14 | 143,36 | -2,06% | 1.285.523,00 |
| 23.10.2025 | 147,45 | 147,98 | 145,23 | 146,37 | -0,69% | 1.235.652,00 |
| 22.10.2025 | 148,98 | 149,53 | 147,22 | 147,38 | -0,77% | 1.140.663,00 |
| 21.10.2025 | 147,76 | 149,10 | 147,14 | 148,53 | 0,25% | 1.486.294,00 |
| 20.10.2025 | 145,35 | 148,55 | 145,35 | 148,16 | 2,00% | 1.833.657,00 |
| 17.10.2025 | 143,78 | 146,24 | 143,22 | 145,25 | 1,30% | 1.488.090,00 |
| 16.10.2025 | 144,23 | 144,48 | 142,21 | 143,38 | -0,78% | 1.497.567,00 |
| 15.10.2025 | 143,99 | 146,04 | 143,61 | 144,51 | 0,37% | 1.491.173,00 |
| 14.10.2025 | 139,65 | 144,62 | 139,29 | 143,98 | 2,50% | 2.091.986,00 |
| 13.10.2025 | 141,07 | 142,11 | 139,86 | 140,47 | -0,81% | 2.128.395,00 |
| 10.10.2025 | 144,39 | 144,39 | 141,29 | 141,62 | -0,75% | 2.054.967,00 |
| 09.10.2025 | 145,14 | 146,30 | 142,68 | 142,69 | -2,29% | 1.369.607,00 |
| 08.10.2025 | 146,46 | 146,71 | 145,24 | 146,03 | -0,47% | 1.071.876,00 |
| 07.10.2025 | 148,20 | 148,53 | 144,75 | 146,72 | -1,38% | 1.646.357,00 |
| 06.10.2025 | 150,60 | 150,67 | 148,61 | 148,78 | -1,70% | 1.368.658,00 |