45,900$
1,80%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 45,54 | 46,23 | 45,24 | 45,90 | 1,80% | 1.209.487,00 |
| 21.08.2025 | 44,62 | 45,16 | 44,62 | 45,09 | 1,08% | 1.612.871,00 |
| 20.08.2025 | 44,67 | 44,85 | 44,35 | 44,61 | 0,22% | 1.484.974,00 |
| 19.08.2025 | 44,94 | 44,97 | 44,17 | 44,51 | 0,00% | 1.843.822,00 |
| 18.08.2025 | 44,66 | 44,98 | 44,19 | 44,51 | -0,54% | 1.704.746,00 |
| 15.08.2025 | 44,75 | 44,83 | 44,17 | 44,75 | -0,16% | 2.158.935,00 |
| 14.08.2025 | 45,18 | 45,67 | 44,60 | 44,82 | -1,73% | 1.611.563,00 |
| 13.08.2025 | 44,68 | 45,61 | 44,62 | 45,61 | 1,85% | 1.967.566,00 |
| 12.08.2025 | 44,65 | 45,02 | 44,51 | 44,78 | 0,86% | 822.960,00 |
| 11.08.2025 | 44,78 | 45,00 | 44,37 | 44,40 | -0,36% | 1.201.668,00 |
| 08.08.2025 | 45,65 | 45,79 | 44,17 | 44,56 | -2,81% | 2.646.764,00 |
| 07.08.2025 | 45,08 | 46,10 | 45,08 | 45,85 | 2,34% | 2.748.208,00 |
| 06.08.2025 | 44,32 | 45,46 | 44,31 | 44,80 | 2,66% | 2.639.390,00 |
| 05.08.2025 | 47,01 | 47,25 | 43,52 | 43,64 | -6,11% | 3.071.115,00 |
| 04.08.2025 | 47,04 | 47,51 | 46,48 | 46,48 | -0,45% | 1.809.051,00 |
| 01.08.2025 | 46,37 | 46,79 | 46,08 | 46,69 | 0,02% | 1.586.568,00 |
| 31.07.2025 | 46,30 | 46,86 | 46,00 | 46,68 | 0,04% | 1.699.599,00 |
| 30.07.2025 | 46,40 | 46,88 | 46,22 | 46,66 | 0,37% | 881.488,00 |
| 29.07.2025 | 47,11 | 47,23 | 46,43 | 46,49 | -0,96% | 1.338.948,00 |
| 28.07.2025 | 47,77 | 47,89 | 46,82 | 46,94 | -1,90% | 890.319,00 |
| 25.07.2025 | 48,11 | 48,54 | 47,50 | 47,85 | -1,79% | 1.531.999,00 |
| 24.07.2025 | 49,15 | 49,35 | 48,50 | 48,72 | -0,73% | 1.996.594,00 |
| 23.07.2025 | 48,71 | 49,37 | 48,71 | 49,08 | 0,86% | 1.799.854,00 |
| 22.07.2025 | 48,00 | 48,66 | 47,92 | 48,66 | 2,06% | 1.565.297,00 |
| 21.07.2025 | 47,25 | 47,90 | 47,24 | 47,68 | 1,82% | 1.697.637,00 |
| 18.07.2025 | 47,45 | 47,69 | 46,38 | 46,83 | -1,53% | 1.921.304,00 |
| 17.07.2025 | 46,51 | 47,57 | 46,51 | 47,56 | 1,19% | 1.474.470,00 |
| 16.07.2025 | 46,39 | 47,08 | 46,25 | 47,00 | 0,04% | 1.077.756,00 |
| 15.07.2025 | 47,55 | 47,83 | 46,75 | 46,98 | -1,01% | 1.551.673,00 |
| 14.07.2025 | 47,62 | 47,99 | 47,21 | 47,46 | -0,29% | 1.332.270,00 |
| 11.07.2025 | 47,86 | 48,15 | 47,20 | 47,60 | -0,58% | 1.380.127,00 |
| 10.07.2025 | 47,88 | 48,36 | 47,59 | 47,88 | 1,44% | 1.704.749,00 |
| 09.07.2025 | 46,79 | 47,22 | 46,58 | 47,20 | -0,57% | 1.525.379,00 |
| 08.07.2025 | 47,83 | 47,93 | 47,12 | 47,47 | -0,23% | 2.328.359,00 |
| 07.07.2025 | 46,60 | 48,18 | 46,37 | 47,58 | 3,98% | 4.402.679,00 |
| 03.07.2025 | 45,76 | 46,09 | 45,36 | 45,76 | -0,41% | 1.115.645,00 |
| 02.07.2025 | 45,68 | 46,37 | 45,63 | 45,95 | 0,59% | 1.849.540,00 |
| 01.07.2025 | 44,85 | 46,14 | 44,85 | 45,68 | 2,17% | 1.537.792,00 |
| 30.06.2025 | 44,46 | 44,74 | 44,03 | 44,71 | 0,09% | 2.001.500,00 |
| 27.06.2025 | 44,12 | 44,71 | 43,69 | 44,67 | 0,13% | 1.587.567,00 |
| 26.06.2025 | 44,31 | 44,65 | 44,23 | 44,61 | 0,31% | 1.806.785,00 |
| 25.06.2025 | 45,12 | 45,12 | 44,16 | 44,47 | 0,16% | 2.273.442,00 |
| 24.06.2025 | 44,41 | 44,65 | 44,13 | 44,40 | 1,00% | 2.118.656,00 |
| 23.06.2025 | 43,28 | 43,99 | 43,07 | 43,96 | 2,64% | 1.906.508,00 |
| 20.06.2025 | 43,07 | 43,36 | 42,71 | 42,83 | 0,16% | 1.770.383,00 |
| 18.06.2025 | 42,95 | 43,36 | 42,68 | 42,76 | -0,40% | 1.382.841,00 |
| 17.06.2025 | 43,60 | 43,73 | 42,86 | 42,93 | -2,03% | 1.463.414,00 |
| 16.06.2025 | 43,95 | 44,64 | 43,75 | 43,82 | 0,57% | 1.723.573,00 |
| 13.06.2025 | 43,76 | 44,20 | 43,42 | 43,57 | -2,42% | 1.582.113,00 |
| 12.06.2025 | 44,75 | 45,10 | 44,55 | 44,65 | -0,58% | 1.408.165,00 |
| 11.06.2025 | 45,16 | 45,59 | 44,90 | 44,91 | 0,31% | 2.149.326,00 |
| 10.06.2025 | 44,89 | 45,40 | 44,53 | 44,77 | 1,20% | 2.102.978,00 |
| 09.06.2025 | 43,96 | 44,52 | 43,82 | 44,24 | 2,69% | 3.348.277,00 |
| 06.06.2025 | 42,98 | 43,10 | 42,73 | 43,08 | 0,19% | 2.402.108,00 |
| 05.06.2025 | 43,09 | 43,19 | 42,66 | 43,00 | 0,30% | 2.020.871,00 |
| 04.06.2025 | 43,67 | 43,67 | 42,78 | 42,87 | -1,20% | 1.895.322,00 |
| 03.06.2025 | 43,84 | 43,90 | 42,88 | 43,39 | -1,34% | 2.707.920,00 |
| 02.06.2025 | 43,58 | 44,00 | 43,30 | 43,98 | 0,76% | 2.342.205,00 |
| 30.05.2025 | 43,62 | 43,77 | 42,22 | 43,65 | -2,50% | 4.144.858,00 |
| 29.05.2025 | 44,90 | 45,01 | 44,21 | 44,77 | 2,97% | 2.964.601,00 |
| 28.05.2025 | 43,33 | 43,59 | 43,11 | 43,48 | 0,56% | 1.749.162,00 |
| 27.05.2025 | 42,77 | 43,56 | 42,63 | 43,24 | 1,45% | 3.046.082,00 |
| 23.05.2025 | 42,15 | 42,97 | 41,92 | 42,62 | 0,24% | 2.771.780,00 |
| 22.05.2025 | 42,65 | 43,06 | 42,49 | 42,52 | -0,61% | 1.770.689,00 |
| 21.05.2025 | 43,74 | 43,90 | 42,45 | 42,78 | -2,77% | 2.707.953,00 |
| 20.05.2025 | 44,57 | 44,93 | 43,72 | 44,00 | -1,48% | 2.852.751,00 |
| 19.05.2025 | 44,22 | 44,67 | 43,81 | 44,66 | 1,02% | 3.049.332,00 |
| 16.05.2025 | 45,00 | 45,00 | 44,04 | 44,21 | -0,76% | 3.019.455,00 |
| 15.05.2025 | 46,69 | 46,69 | 44,40 | 44,55 | -5,03% | 4.660.132,00 |
| 14.05.2025 | 46,31 | 47,00 | 46,31 | 46,91 | 1,78% | 2.554.796,00 |
| 13.05.2025 | 45,90 | 46,45 | 45,84 | 46,09 | -0,04% | 2.179.682,00 |
| 12.05.2025 | 45,61 | 46,47 | 45,53 | 46,11 | 4,39% | 2.506.989,00 |
| 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 |