Yum China Holdings Inc.
[WKN: A2ARTP | ISIN: US98850P1093]
Aktienkurse
45,070$ 2,18%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid: Ask:

Aktienkurse zur Yum China Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 44,55 45,40 44,52 45,07 2,18% 2.832.371,00
31.10.2024 44,89 45,23 44,11 44,11 -1,32% 3.279.071,00
30.10.2024 44,00 44,90 44,00 44,70 0,47% 2.306.150,00
29.10.2024 44,74 45,15 44,48 44,49 -0,47% 2.410.698,00
28.10.2024 44,49 45,13 44,18 44,70 2,45% 4.837.845,00
25.10.2024 43,82 44,45 43,60 43,63 0,28% 3.244.118,00
24.10.2024 43,89 44,16 43,31 43,51 -0,87% 1.086.814,00
23.10.2024 43,65 44,06 43,40 43,89 0,62% 3.056.925,00
22.10.2024 43,72 44,16 43,62 43,62 0,16% 1.925.161,00
21.10.2024 43,70 43,84 43,31 43,55 -0,64% 2.371.533,00
18.10.2024 44,70 44,99 43,59 43,83 1,06% 3.131.047,00
17.10.2024 43,45 43,91 43,06 43,37 -1,59% 3.457.384,00
16.10.2024 44,45 44,61 43,84 44,07 -0,27% 4.435.850,00
15.10.2024 45,61 45,72 43,86 44,19 -5,64% 4.871.608,00
14.10.2024 46,39 47,55 46,19 46,83 -1,39% 1.890.990,00
11.10.2024 46,42 47,85 46,36 47,49 0,40% 1.540.081,00
10.10.2024 47,15 48,09 46,99 47,30 1,63% 2.934.339,00
09.10.2024 45,88 46,88 45,31 46,54 -1,17% 2.937.005,00
08.10.2024 46,72 47,59 46,40 47,09 -5,97% 5.450.445,00
07.10.2024 51,28 51,68 49,05 50,08 -0,65% 4.243.834,00
04.10.2024 49,60 50,50 49,50 50,41 2,38% 4.880.614,00
03.10.2024 49,39 50,54 48,87 49,24 -3,47% 7.421.444,00
02.10.2024 48,61 51,19 48,61 51,01 7,73% 9.338.183,00
01.10.2024 45,01 47,51 44,76 47,35 5,18% 3.983.401,00
30.09.2024 47,16 47,97 45,01 45,02 -0,73% 8.539.264,00
27.09.2024 44,27 45,50 43,92 45,35 3,40% 7.469.139,00
26.09.2024 43,34 46,00 43,00 43,86 14,85% 11.803.295,00
25.09.2024 38,28 38,85 38,08 38,19 -2,00% 3.236.360,00
24.09.2024 38,28 39,20 38,17 38,97 7,21% 6.357.358,00
23.09.2024 35,99 36,50 35,90 36,35 2,31% 2.095.577,00
20.09.2024 35,36 35,65 35,15 35,53 0,28% 4.181.508,00
19.09.2024 35,63 36,09 35,33 35,43 1,75% 2.666.250,00
18.09.2024 35,15 35,18 34,70 34,82 -0,23% 1.582.646,00
17.09.2024 34,96 35,10 34,45 34,90 1,07% 3.071.748,00
16.09.2024 34,98 35,25 34,14 34,53 -1,06% 3.721.637,00
13.09.2024 34,55 34,91 34,36 34,90 1,51% 2.708.872,00
12.09.2024 34,00 34,50 33,61 34,38 1,00% 5.831.463,00
11.09.2024 34,19 34,41 33,74 34,04 0,15% 3.237.403,00
10.09.2024 34,09 34,38 33,85 33,99 -0,21% 1.864.515,00
09.09.2024 34,31 34,71 33,98 34,06 0,83% 2.855.464,00
06.09.2024 33,97 34,07 33,50 33,78 -1,26% 1.712.529,00
05.09.2024 33,94 34,64 33,94 34,21 1,63% 2.730.410,00
04.09.2024 33,85 34,15 33,33 33,66 -0,56% 1.992.933,00
03.09.2024 34,00 34,54 33,66 33,85 0,12% 1.866.289,00
30.08.2024 34,10 34,42 33,72 33,81 1,02% 3.181.231,00
29.08.2024 33,62 33,99 33,46 33,47 0,90% 2.130.244,00
28.08.2024 33,20 33,55 32,85 33,17 -0,96% 1.999.264,00
27.08.2024 34,22 34,55 33,40 33,49 -0,24% 2.553.061,00
26.08.2024 33,62 34,30 33,50 33,57 0,60% 1.998.916,00
23.08.2024 33,91 34,14 33,29 33,37 -1,18% 1.555.839,00
22.08.2024 34,00 34,32 33,72 33,77 -0,35% 1.433.750,00
21.08.2024 33,33 34,19 32,98 33,89 2,26% 1.980.986,00
20.08.2024 33,57 33,97 33,11 33,14 -2,01% 2.788.671,00
19.08.2024 33,55 34,66 33,55 33,82 0,80% 2.915.457,00
16.08.2024 34,39 34,59 33,31 33,55 -2,13% 4.005.754,00
15.08.2024 33,66 34,34 33,65 34,28 3,25% 2.647.724,00
14.08.2024 33,90 34,02 32,93 33,20 -0,33% 1.704.534,00
13.08.2024 32,75 33,60 32,67 33,31 0,97% 4.057.603,00
12.08.2024 33,74 33,98 32,91 32,99 -1,99% 1.905.779,00
09.08.2024 33,98 34,05 33,22 33,66 -1,38% 1.916.737,00
08.08.2024 34,17 34,35 33,50 34,13 0,80% 2.178.439,00
07.08.2024 33,57 34,62 33,42 33,86 1,47% 5.846.664,00
06.08.2024 32,42 33,75 32,00 33,37 11,98% 8.972.185,00
05.08.2024 28,65 29,92 28,50 29,80 0,91% 3.726.088,00
02.08.2024 29,83 30,00 29,26 29,53 -1,73% 2.937.239,00
01.08.2024 30,27 30,35 29,68 30,05 -0,63% 2.504.486,00
31.07.2024 30,70 30,87 30,19 30,24 0,70% 1.561.735,00
30.07.2024 29,89 30,06 29,72 30,03 -0,27% 2.518.703,00
29.07.2024 29,88 30,25 29,85 30,11 0,33% 1.939.874,00
26.07.2024 29,47 30,19 29,42 30,01 2,63% 2.161.024,00
25.07.2024 29,37 29,70 29,22 29,24 -0,37% 3.015.205,00
24.07.2024 29,86 29,87 29,03 29,35 -1,77% 3.014.825,00
23.07.2024 30,18 30,59 29,85 29,88 -2,70% 2.405.124,00
22.07.2024 30,74 31,07 30,32 30,71 1,29% 2.455.542,00
19.07.2024 30,15 30,50 29,97 30,32 -0,98% 2.608.797,00
18.07.2024 30,82 31,14 30,59 30,62 -1,95% 2.013.641,00
17.07.2024 31,32 31,69 30,88 31,23 -0,70% 2.906.709,00
16.07.2024 31,25 31,67 31,04 31,45 -0,03% 4.224.905,00
15.07.2024 31,70 32,36 31,36 31,46 -2,05% 2.211.308,00
12.07.2024 32,25 32,48 32,02 32,12 1,17% 1.713.571,00
11.07.2024 31,50 32,40 31,50 31,75 4,17% 3.031.905,00
10.07.2024 30,40 31,06 30,31 30,48 0,16% 2.613.921,00
09.07.2024 30,28 30,60 30,27 30,43 -0,07% 1.801.287,00
08.07.2024 31,12 31,14 30,40 30,45 -1,93% 2.178.692,00
05.07.2024 31,08 31,41 30,90 31,05 -0,89% 1.682.940,00
03.07.2024 30,57 31,44 30,56 31,33 2,96% 1.420.090,00
02.07.2024 30,64 30,96 30,32 30,43 -0,36% 1.577.321,00
01.07.2024 31,30 31,61 30,46 30,54 -0,97% 2.322.343,00
28.06.2024 31,38 31,38 30,76 30,84 -1,53% 1.889.564,00
27.06.2024 31,32 31,36 30,95 31,32 -0,57% 1.848.473,00
26.06.2024 31,50 31,65 31,12 31,50 -0,47% 2.527.732,00
25.06.2024 32,02 32,13 31,51 31,65 -1,59% 2.683.353,00
24.06.2024 32,29 32,78 32,13 32,16 -0,28% 2.625.189,00
21.06.2024 32,21 32,35 31,95 32,25 -0,22% 3.076.062,00
20.06.2024 32,57 32,57 32,01 32,32 -2,06% 4.178.492,00
18.06.2024 33,45 33,52 32,27 33,00 -2,08% 4.006.294,00
17.06.2024 33,96 34,07 33,19 33,70 -0,62% 1.751.431,00
14.06.2024 34,40 34,40 33,75 33,91 -2,36% 2.269.942,00
13.06.2024 34,27 34,82 34,18 34,73 2,15% 1.989.857,00
12.06.2024 34,39 34,40 33,66 34,00 -0,87% 2.634.313,00