38,910€
-1,12%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 39,26 | 39,72 | 37,26 | 38,40 | -2,54% | - |
| 29.05.2025 | 39,14 | 39,89 | 38,95 | 39,40 | 2,27% | 90,00 |
| 28.05.2025 | 38,19 | 38,78 | 37,86 | 38,53 | 0,90% | - |
| 27.05.2025 | 37,55 | 38,41 | 37,55 | 38,18 | 1,50% | - |
| 26.05.2025 | 37,43 | 37,66 | 37,43 | 37,62 | 0,25% | - |
| 23.05.2025 | 37,48 | 37,92 | 37,00 | 37,52 | -0,42% | 370,00 |
| 22.05.2025 | 37,71 | 38,15 | 37,44 | 37,68 | -0,30% | - |
| 21.05.2025 | 38,33 | 38,77 | 37,46 | 37,80 | -3,10% | - |
| 20.05.2025 | 39,20 | 40,65 | 38,75 | 39,01 | -1,80% | - |
| 19.05.2025 | 39,29 | 39,73 | 38,94 | 39,72 | 0,33% | - |
| 16.05.2025 | 39,67 | 40,13 | 39,55 | 39,59 | -0,60% | - |
| 15.05.2025 | 41,63 | 41,94 | 39,68 | 39,83 | -5,16% | - |
| 14.05.2025 | 41,22 | 42,08 | 40,95 | 42,00 | 1,99% | - |
| 13.05.2025 | 41,42 | 41,67 | 40,92 | 41,18 | -0,96% | - |
| 12.05.2025 | 40,03 | 41,99 | 39,98 | 41,58 | 5,96% | - |
| 09.05.2025 | 39,11 | 39,71 | 38,83 | 39,24 | 0,18% | - |
| 08.05.2025 | 38,61 | 39,61 | 38,24 | 39,17 | 1,91% | - |
| 07.05.2025 | 38,64 | 38,77 | 37,88 | 38,43 | -0,10% | 200,00 |
| 06.05.2025 | 38,87 | 39,07 | 38,17 | 38,47 | 0,13% | - |
| 05.05.2025 | 38,60 | 38,69 | 37,88 | 38,42 | -1,37% | 40,00 |
| 02.05.2025 | 38,20 | 39,05 | 38,09 | 38,96 | 1,92% | - |
| 30.04.2025 | 40,16 | 40,90 | 37,59 | 38,22 | -6,79% | - |
| 29.04.2025 | 41,03 | 41,35 | 40,68 | 41,01 | 0,20% | - |
| 28.04.2025 | 39,69 | 41,28 | 39,69 | 40,93 | 2,07% | - |
| 25.04.2025 | 40,91 | 40,98 | 39,90 | 40,10 | -1,69% | - |
| 24.04.2025 | 41,05 | 41,35 | 40,63 | 40,79 | -1,29% | 750,00 |
| 23.04.2025 | 41,00 | 42,31 | 40,90 | 41,32 | 5,39% | 70,00 |
| 22.04.2025 | 37,40 | 39,25 | 36,98 | 39,21 | 7,81% | - |
| 17.04.2025 | 38,92 | 39,05 | 36,07 | 36,37 | -5,75% | - |
| 16.04.2025 | 39,02 | 39,75 | 38,35 | 38,59 | -2,28% | - |
| 15.04.2025 | 39,85 | 40,37 | 39,22 | 39,49 | -0,69% | - |
| 14.04.2025 | 39,50 | 40,79 | 39,36 | 39,76 | 1,64% | - |
| 11.04.2025 | 40,55 | 40,55 | 38,55 | 39,12 | -2,19% | - |
| 10.04.2025 | 42,90 | 43,20 | 39,34 | 40,00 | -5,17% | - |
| 09.04.2025 | 40,75 | 42,77 | 38,95 | 42,18 | 4,95% | - |
| 08.04.2025 | 41,93 | 43,14 | 39,47 | 40,19 | -3,47% | - |
| 07.04.2025 | 42,20 | 44,10 | 39,82 | 41,63 | -4,91% | - |
| 04.04.2025 | 47,32 | 47,52 | 41,83 | 43,78 | -8,23% | - |
| 03.04.2025 | 46,61 | 48,93 | 46,43 | 47,71 | -2,86% | - |
| 02.04.2025 | 48,94 | 49,34 | 48,37 | 49,11 | 0,00% | - |
| 01.04.2025 | 47,98 | 49,17 | 47,82 | 49,11 | 1,98% | - |
| 31.03.2025 | 47,82 | 48,26 | 46,98 | 48,16 | -0,01% | 100,00 |
| 28.03.2025 | 49,15 | 49,21 | 47,84 | 48,16 | -2,14% | - |
| 27.03.2025 | 48,96 | 49,57 | 48,37 | 49,22 | 1,37% | - |
| 26.03.2025 | 48,01 | 48,91 | 47,92 | 48,55 | 2,50% | - |
| 25.03.2025 | 46,40 | 47,90 | 46,38 | 47,37 | -1,99% | - |
| 24.03.2025 | 47,50 | 48,69 | 47,21 | 48,33 | 0,17% | - |
| 21.03.2025 | 47,55 | 48,38 | 47,10 | 48,25 | -1,11% | 21,00 |
| 20.03.2025 | 48,35 | 48,80 | 47,70 | 48,79 | -0,54% | - |
| 19.03.2025 | 49,01 | 49,89 | 48,50 | 49,05 | 0,52% | 50,00 |
| 18.03.2025 | 49,36 | 49,61 | 48,20 | 48,80 | -0,15% | 100,00 |
| 17.03.2025 | 47,76 | 49,23 | 47,35 | 48,87 | 3,68% | 65,00 |
| 14.03.2025 | 46,60 | 47,74 | 45,72 | 47,14 | 3,37% | - |
| 13.03.2025 | 44,58 | 46,09 | 44,58 | 45,60 | 0,71% | - |
| 12.03.2025 | 44,99 | 45,92 | 44,40 | 45,28 | 0,49% | - |
| 11.03.2025 | 45,62 | 45,80 | 44,27 | 45,06 | -1,00% | - |
| 10.03.2025 | 45,25 | 46,23 | 44,94 | 45,52 | -0,71% | - |
| 07.03.2025 | 45,55 | 46,11 | 45,39 | 45,84 | 0,27% | - |
| 06.03.2025 | 46,38 | 46,85 | 45,26 | 45,72 | -2,19% | - |
| 05.03.2025 | 46,07 | 46,94 | 45,73 | 46,74 | 1,59% | - |
| 04.03.2025 | 46,78 | 46,87 | 45,83 | 46,01 | -1,68% | - |
| 03.03.2025 | 46,44 | 47,52 | 46,37 | 46,80 | -1,73% | - |
| 28.02.2025 | 47,43 | 48,11 | 46,24 | 47,62 | -1,34% | - |
| 27.02.2025 | 47,35 | 48,62 | 46,58 | 48,27 | 3,25% | - |
| 26.02.2025 | 46,03 | 46,98 | 45,80 | 46,75 | 2,87% | - |
| 25.02.2025 | 44,65 | 45,77 | 44,54 | 45,44 | 1,61% | - |
| 24.02.2025 | 44,61 | 44,91 | 43,67 | 44,72 | 0,22% | - |
| 21.02.2025 | 45,00 | 46,06 | 44,32 | 44,62 | -0,83% | - |
| 20.02.2025 | 45,23 | 45,98 | 44,30 | 45,00 | -0,77% | - |
| 19.02.2025 | 46,92 | 47,24 | 45,29 | 45,35 | -3,90% | - |
| 18.02.2025 | 46,55 | 47,88 | 46,52 | 47,19 | 3,36% | - |
| 17.02.2025 | 46,46 | 46,46 | 45,26 | 45,65 | -2,59% | 60,00 |
| 14.02.2025 | 46,35 | 47,36 | 45,93 | 46,87 | 1,48% | - |
| 13.02.2025 | 46,41 | 46,42 | 45,05 | 46,18 | -0,74% | - |
| 12.02.2025 | 46,34 | 46,90 | 45,99 | 46,53 | 1,58% | - |
| 11.02.2025 | 45,90 | 46,86 | 45,67 | 45,80 | -1,55% | - |
| 10.02.2025 | 46,97 | 47,62 | 46,26 | 46,52 | -0,24% | - |
| 07.02.2025 | 47,78 | 48,20 | 46,12 | 46,63 | -2,39% | - |
| 06.02.2025 | 44,06 | 48,24 | 44,06 | 47,77 | 9,14% | 667,00 |
| 05.02.2025 | 43,65 | 44,07 | 42,94 | 43,77 | -0,62% | - |
| 04.02.2025 | 43,71 | 44,62 | 43,33 | 44,05 | 0,78% | 3,00 |
| 03.02.2025 | 44,44 | 44,67 | 43,07 | 43,71 | -1,92% | - |
| 31.01.2025 | 45,84 | 45,97 | 44,45 | 44,56 | -2,54% | - |
| 30.01.2025 | 43,70 | 45,74 | 43,38 | 45,72 | 4,60% | - |
| 29.01.2025 | 43,69 | 44,25 | 43,66 | 43,71 | -0,11% | - |
| 28.01.2025 | 43,13 | 43,77 | 42,92 | 43,76 | 1,46% | - |
| 27.01.2025 | 43,76 | 44,18 | 42,88 | 43,13 | -1,57% | - |
| 24.01.2025 | 42,65 | 44,09 | 42,42 | 43,82 | 2,16% | - |
| 23.01.2025 | 42,55 | 43,19 | 42,45 | 42,90 | -0,54% | - |
| 22.01.2025 | 43,18 | 43,47 | 42,06 | 43,13 | -0,15% | 36,00 |
| 21.01.2025 | 43,15 | 44,08 | 42,62 | 43,20 | 0,28% | - |
| 20.01.2025 | 43,27 | 43,34 | 43,00 | 43,08 | 3,45% | 325,00 |
| 17.01.2025 | 42,01 | 43,54 | 41,64 | 41,64 | -0,73% | - |
| 16.01.2025 | 42,22 | 42,42 | 41,58 | 41,95 | -0,57% | - |
| 15.01.2025 | 42,19 | 42,87 | 42,11 | 42,19 | -0,01% | - |
| 14.01.2025 | 42,25 | 43,32 | 42,08 | 42,19 | -0,07% | 450,00 |
| 13.01.2025 | 41,28 | 42,54 | 41,18 | 42,22 | 2,26% | - |
| 10.01.2025 | 41,45 | 42,14 | 40,71 | 41,29 | -2,17% | - |
| 09.01.2025 | 42,24 | 42,28 | 42,20 | 42,20 | -0,13% | 2,00 |
| 08.01.2025 | 42,52 | 43,35 | 42,11 | 42,26 | -2,41% | - |