44,170$
0,43%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,40 | 44,63 | 43,76 | 44,17 | 0,43% | 1.747.777,00 |
| 08.05.2025 | 43,89 | 44,41 | 43,41 | 43,98 | 1,22% | 1.716.442,00 |
| 07.05.2025 | 43,36 | 43,63 | 43,04 | 43,45 | -0,64% | 1.617.927,00 |
| 06.05.2025 | 43,31 | 44,26 | 43,31 | 43,73 | 0,55% | 2.278.274,00 |
| 05.05.2025 | 43,76 | 43,85 | 43,10 | 43,49 | -1,25% | 1.476.267,00 |
| 02.05.2025 | 43,74 | 44,34 | 43,55 | 44,04 | 1,64% | 3.055.077,00 |
| 01.05.2025 | 43,37 | 43,71 | 43,18 | 43,33 | 0,05% | 1.686.468,00 |
| 30.04.2025 | 45,44 | 45,44 | 42,70 | 43,31 | -7,22% | 4.920.810,00 |
| 29.04.2025 | 46,60 | 47,05 | 46,42 | 46,68 | -0,11% | 2.450.633,00 |
| 28.04.2025 | 45,66 | 46,92 | 45,57 | 46,73 | 2,57% | 2.000.588,00 |
| 25.04.2025 | 45,94 | 46,37 | 45,39 | 45,56 | -1,83% | 1.475.585,00 |
| 24.04.2025 | 46,49 | 46,86 | 46,07 | 46,41 | -0,85% | 2.533.980,00 |
| 23.04.2025 | 46,75 | 48,13 | 46,50 | 46,81 | 4,53% | 4.258.747,00 |
| 22.04.2025 | 42,64 | 44,83 | 42,51 | 44,78 | 7,39% | 4.920.721,00 |
| 21.04.2025 | 41,35 | 41,75 | 41,01 | 41,70 | 0,80% | 3.720.203,00 |
| 17.04.2025 | 43,55 | 44,06 | 41,00 | 41,37 | -5,85% | 6.305.403,00 |
| 16.04.2025 | 44,12 | 44,56 | 43,70 | 43,94 | -1,39% | 4.206.718,00 |
| 15.04.2025 | 45,05 | 45,54 | 44,31 | 44,56 | -1,31% | 3.863.397,00 |
| 14.04.2025 | 45,60 | 46,21 | 44,73 | 45,15 | 1,71% | 5.918.992,00 |
| 11.04.2025 | 45,44 | 45,44 | 43,65 | 44,39 | -0,96% | 5.600.332,00 |
| 10.04.2025 | 46,58 | 46,58 | 44,04 | 44,82 | -2,90% | 4.659.046,00 |
| 09.04.2025 | 45,21 | 46,93 | 43,45 | 46,16 | 4,89% | 7.014.715,00 |
| 08.04.2025 | 46,78 | 47,09 | 43,30 | 44,01 | -2,93% | 3.930.764,00 |
| 07.04.2025 | 46,62 | 48,34 | 44,49 | 45,34 | -5,38% | 5.701.271,00 |
| 04.04.2025 | 48,58 | 48,88 | 45,94 | 47,92 | -8,95% | 8.778.497,00 |
| 03.04.2025 | 52,41 | 53,24 | 51,30 | 52,63 | -1,22% | 4.415.080,00 |
| 02.04.2025 | 52,25 | 53,40 | 52,20 | 53,28 | 0,62% | 2.594.489,00 |
| 01.04.2025 | 52,37 | 53,01 | 52,19 | 52,95 | 1,71% | 2.300.446,00 |
| 31.03.2025 | 51,51 | 52,19 | 50,85 | 52,06 | 0,37% | 2.033.353,00 |
| 28.03.2025 | 52,37 | 53,13 | 51,83 | 51,87 | -2,44% | 1.754.455,00 |
| 27.03.2025 | 52,50 | 53,52 | 52,50 | 53,17 | 1,66% | 1.931.419,00 |
| 26.03.2025 | 51,92 | 52,74 | 51,70 | 52,30 | 2,05% | 1.577.267,00 |
| 25.03.2025 | 51,13 | 51,77 | 50,73 | 51,25 | -1,08% | 3.425.115,00 |
| 24.03.2025 | 52,14 | 52,14 | 51,51 | 51,81 | -0,86% | 1.767.234,00 |
| 21.03.2025 | 50,74 | 52,35 | 50,73 | 52,26 | -0,51% | 2.055.535,00 |
| 20.03.2025 | 51,85 | 52,73 | 51,71 | 52,53 | -2,05% | 1.614.070,00 |
| 19.03.2025 | 53,83 | 53,99 | 52,90 | 53,63 | -0,11% | 1.898.351,00 |
| 18.03.2025 | 53,43 | 53,83 | 52,59 | 53,69 | 0,71% | 2.766.024,00 |
| 17.03.2025 | 51,74 | 53,69 | 51,61 | 53,31 | 3,92% | 2.869.347,00 |
| 14.03.2025 | 50,04 | 51,98 | 50,04 | 51,30 | 4,50% | 3.485.936,00 |
| 13.03.2025 | 48,47 | 49,84 | 48,47 | 49,09 | -0,49% | 1.665.957,00 |
| 12.03.2025 | 49,48 | 49,98 | 48,52 | 49,33 | 0,45% | 2.479.103,00 |
| 11.03.2025 | 49,50 | 49,82 | 48,30 | 49,11 | -0,51% | 2.157.170,00 |
| 10.03.2025 | 49,07 | 49,48 | 48,85 | 49,36 | -0,68% | 2.532.018,00 |
| 07.03.2025 | 49,24 | 50,00 | 49,24 | 49,70 | 0,81% | 2.355.242,00 |
| 06.03.2025 | 50,24 | 50,28 | 48,93 | 49,30 | -2,24% | 2.840.455,00 |
| 05.03.2025 | 49,50 | 50,57 | 49,31 | 50,43 | 3,34% | 2.527.481,00 |
| 04.03.2025 | 48,89 | 49,29 | 48,26 | 48,80 | -0,45% | 3.189.244,00 |
| 03.03.2025 | 49,01 | 49,86 | 48,65 | 49,02 | -0,79% | 3.603.942,00 |
| 28.02.2025 | 48,87 | 49,63 | 48,17 | 49,41 | -1,57% | 4.379.657,00 |
| 27.02.2025 | 48,91 | 50,62 | 48,58 | 50,20 | 2,47% | 4.046.767,00 |
| 26.02.2025 | 48,99 | 49,25 | 48,09 | 48,99 | 2,53% | 3.165.846,00 |
| 25.02.2025 | 47,17 | 48,08 | 47,01 | 47,78 | 2,07% | 3.371.286,00 |
| 24.02.2025 | 46,37 | 47,00 | 45,75 | 46,81 | 0,26% | 3.094.675,00 |
| 21.02.2025 | 47,70 | 48,11 | 46,35 | 46,69 | -1,25% | 2.577.065,00 |
| 20.02.2025 | 47,30 | 48,18 | 46,43 | 47,28 | -0,02% | 2.892.982,00 |
| 19.02.2025 | 48,60 | 48,60 | 47,22 | 47,29 | -4,08% | 3.608.967,00 |
| 18.02.2025 | 49,67 | 49,87 | 48,96 | 49,30 | 0,28% | 2.255.177,00 |
| 14.02.2025 | 48,32 | 49,76 | 48,20 | 49,16 | 1,74% | 3.397.336,00 |
| 13.02.2025 | 47,88 | 48,32 | 47,00 | 48,32 | -0,10% | 2.888.203,00 |
| 12.02.2025 | 47,78 | 48,51 | 47,63 | 48,37 | 1,90% | 1.872.741,00 |
| 11.02.2025 | 47,70 | 48,45 | 47,38 | 47,47 | -1,25% | 3.028.566,00 |
| 10.02.2025 | 48,50 | 49,08 | 47,71 | 48,07 | -0,76% | 3.606.761,00 |
| 07.02.2025 | 49,33 | 49,55 | 47,84 | 48,44 | -2,44% | 4.099.997,00 |
| 06.02.2025 | 48,99 | 50,05 | 48,16 | 49,65 | 9,07% | 3.279.576,00 |
| 05.02.2025 | 45,09 | 45,90 | 44,71 | 45,52 | -0,52% | 2.680.488,00 |
| 04.02.2025 | 45,76 | 46,34 | 45,46 | 45,76 | 1,71% | 2.430.286,00 |
| 03.02.2025 | 44,94 | 46,04 | 44,05 | 44,99 | -2,72% | 2.750.400,00 |
| 31.01.2025 | 47,01 | 47,39 | 46,12 | 46,25 | -2,82% | 1.777.922,00 |
| 30.01.2025 | 45,65 | 47,61 | 45,65 | 47,59 | 4,62% | 1.499.727,00 |
| 29.01.2025 | 45,91 | 46,11 | 45,49 | 45,49 | -0,37% | 1.190.246,00 |
| 28.01.2025 | 45,25 | 45,66 | 44,79 | 45,66 | 0,93% | 2.575.052,00 |
| 27.01.2025 | 45,57 | 45,94 | 44,98 | 45,24 | -1,59% | 2.018.011,00 |
| 24.01.2025 | 44,95 | 46,28 | 44,68 | 45,97 | 2,93% | 2.655.667,00 |
| 23.01.2025 | 44,73 | 44,98 | 44,21 | 44,66 | -0,53% | 1.802.484,00 |
| 22.01.2025 | 44,71 | 45,26 | 44,25 | 44,90 | -0,20% | 1.914.977,00 |
| 21.01.2025 | 45,08 | 45,20 | 44,35 | 44,99 | 0,76% | 2.091.204,00 |
| 17.01.2025 | 43,17 | 44,73 | 43,17 | 44,65 | 3,33% | 2.342.039,00 |
| 16.01.2025 | 43,46 | 43,59 | 42,75 | 43,21 | -0,53% | 1.486.489,00 |
| 15.01.2025 | 44,04 | 44,32 | 43,41 | 43,44 | -0,02% | 1.213.666,00 |
| 14.01.2025 | 43,95 | 44,49 | 43,39 | 43,45 | 0,74% | 1.555.023,00 |
| 13.01.2025 | 42,30 | 43,48 | 42,23 | 43,13 | 1,96% | 1.974.758,00 |
| 10.01.2025 | 42,74 | 42,75 | 41,78 | 42,30 | -2,94% | 2.634.989,00 |
| 08.01.2025 | 43,82 | 44,15 | 43,40 | 43,58 | -2,74% | 2.763.743,00 |
| 07.01.2025 | 45,45 | 45,62 | 44,60 | 44,81 | -0,31% | 1.765.528,00 |
| 06.01.2025 | 44,83 | 45,18 | 44,47 | 44,95 | 0,76% | 3.212.573,00 |
| 03.01.2025 | 45,02 | 45,34 | 44,25 | 44,61 | -4,25% | 2.632.536,00 |
| 02.01.2025 | 47,64 | 47,95 | 46,38 | 46,59 | -3,28% | 1.825.480,00 |
| 31.12.2024 | 48,08 | 48,65 | 47,95 | 48,17 | 0,38% | 808.165,00 |
| 30.12.2024 | 48,28 | 48,44 | 47,93 | 47,99 | -2,26% | 1.200.770,00 |
| 27.12.2024 | 49,28 | 49,56 | 48,97 | 49,10 | -1,39% | 992.339,00 |
| 26.12.2024 | 50,45 | 50,45 | 49,59 | 49,79 | -1,25% | 1.564.073,00 |
| 24.12.2024 | 48,73 | 50,50 | 48,60 | 50,42 | 3,62% | 1.691.051,00 |
| 23.12.2024 | 48,19 | 48,66 | 47,79 | 48,66 | 0,16% | 2.210.273,00 |
| 20.12.2024 | 48,65 | 48,68 | 47,87 | 48,58 | -0,80% | 2.838.901,00 |
| 19.12.2024 | 48,93 | 49,21 | 48,66 | 48,97 | 0,53% | 2.301.940,00 |
| 18.12.2024 | 49,50 | 49,68 | 48,52 | 48,71 | -1,95% | 2.334.805,00 |
| 17.12.2024 | 48,75 | 49,78 | 48,27 | 49,68 | 1,74% | 2.271.812,00 |
| 16.12.2024 | 48,86 | 49,20 | 48,71 | 48,83 | -1,47% | 2.438.140,00 |
| 13.12.2024 | 49,53 | 49,68 | 49,21 | 49,56 | -0,84% | 2.225.036,00 |