44,520€
-2,11%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.01.2025 | 43,15 | 43,97 | 42,94 | 43,30 | 0,03% | - |
| 06.01.2025 | 42,81 | 43,55 | 42,31 | 43,29 | -0,01% | - |
| 03.01.2025 | 45,36 | 45,36 | 43,04 | 43,29 | -4,63% | - |
| 02.01.2025 | 45,53 | 46,48 | 45,19 | 45,39 | -2,43% | 2,00 |
| 30.12.2024 | 46,76 | 46,98 | 46,28 | 46,52 | -1,24% | - |
| 27.12.2024 | 47,74 | 47,77 | 46,90 | 47,11 | 0,77% | - |
| 23.12.2024 | 46,64 | 46,80 | 45,94 | 46,75 | 0,40% | - |
| 20.12.2024 | 47,14 | 47,14 | 45,98 | 46,56 | -1,48% | - |
| 19.12.2024 | 46,89 | 47,48 | 46,73 | 47,26 | 0,60% | 200,00 |
| 18.12.2024 | 47,34 | 47,40 | 46,61 | 46,98 | -0,81% | - |
| 17.12.2024 | 46,46 | 47,43 | 46,01 | 47,37 | 1,96% | - |
| 16.12.2024 | 46,08 | 46,93 | 46,05 | 46,46 | -1,63% | - |
| 13.12.2024 | 47,73 | 47,80 | 46,88 | 47,23 | -1,07% | - |
| 12.12.2024 | 48,51 | 48,71 | 46,99 | 47,74 | 1,25% | - |
| 11.12.2024 | 46,58 | 47,30 | 46,36 | 47,15 | 1,13% | - |
| 10.12.2024 | 46,78 | 47,57 | 46,38 | 46,62 | -3,54% | - |
| 09.12.2024 | 45,91 | 49,12 | 45,91 | 48,33 | 5,17% | - |
| 06.12.2024 | 45,96 | 46,70 | 45,84 | 45,96 | 1,31% | - |
| 05.12.2024 | 44,76 | 45,50 | 44,29 | 45,36 | 1,17% | - |
| 04.12.2024 | 44,89 | 45,31 | 44,29 | 44,84 | -0,02% | - |
| 03.12.2024 | 44,78 | 45,07 | 44,49 | 44,85 | 1,06% | - |
| 02.12.2024 | 43,79 | 44,51 | 43,77 | 44,38 | 1,46% | - |
| 29.11.2024 | 43,78 | 44,21 | 42,91 | 43,74 | -0,81% | 29,00 |
| 28.11.2024 | 44,35 | 44,35 | 43,85 | 44,09 | -0,45% | 100,00 |
| 27.11.2024 | 44,06 | 44,80 | 43,67 | 44,29 | 2,14% | - |
| 26.11.2024 | 45,01 | 45,37 | 43,27 | 43,36 | -4,41% | - |
| 25.11.2024 | 44,70 | 45,49 | 44,60 | 45,36 | 0,31% | 50,00 |
| 22.11.2024 | 44,89 | 45,42 | 44,39 | 45,22 | 0,60% | - |
| 21.11.2024 | 44,88 | 45,30 | 44,23 | 44,95 | 0,04% | - |
| 20.11.2024 | 44,86 | 45,25 | 44,65 | 44,93 | 0,41% | 20,00 |
| 19.11.2024 | 44,97 | 45,24 | 44,22 | 44,75 | -0,56% | - |
| 18.11.2024 | 44,76 | 45,24 | 44,60 | 45,00 | 0,38% | - |
| 15.11.2024 | 44,66 | 45,79 | 44,51 | 44,83 | -0,13% | - |
| 14.11.2024 | 44,52 | 45,02 | 44,15 | 44,89 | -0,21% | 216,00 |
| 13.11.2024 | 44,73 | 45,43 | 44,37 | 44,98 | -0,21% | - |
| 12.11.2024 | 45,29 | 45,73 | 44,86 | 45,08 | -2,42% | 2,00 |
| 11.11.2024 | 47,00 | 47,13 | 46,02 | 46,20 | 0,39% | 1.528,00 |
| 08.11.2024 | 47,71 | 47,75 | 45,98 | 46,02 | -3,43% | - |
| 07.11.2024 | 47,48 | 48,15 | 47,19 | 47,65 | 2,67% | - |
| 06.11.2024 | 45,77 | 46,57 | 44,69 | 46,41 | 5,31% | 150,00 |
| 05.11.2024 | 44,50 | 45,26 | 43,61 | 44,07 | -0,80% | - |
| 04.11.2024 | 42,45 | 46,54 | 42,25 | 44,43 | 7,49% | 3.000,00 |
| 01.11.2024 | 40,55 | 41,72 | 40,36 | 41,33 | 0,77% | 600,00 |
| 31.10.2024 | 41,24 | 41,58 | 40,50 | 41,02 | -1,58% | - |
| 30.10.2024 | 41,17 | 41,68 | 40,59 | 41,68 | 0,76% | - |
| 29.10.2024 | 41,24 | 41,94 | 41,13 | 41,36 | -0,29% | 1.200,00 |
| 28.10.2024 | 40,58 | 41,74 | 40,45 | 41,48 | 2,64% | - |
| 25.10.2024 | 40,14 | 41,06 | 40,14 | 40,42 | 0,56% | 6,00 |
| 24.10.2024 | 40,57 | 40,85 | 40,06 | 40,19 | -1,33% | - |
| 23.10.2024 | 40,22 | 40,83 | 40,22 | 40,73 | 0,74% | - |
| 22.10.2024 | 40,15 | 40,85 | 40,12 | 40,43 | 0,34% | - |
| 21.10.2024 | 40,29 | 40,50 | 39,83 | 40,30 | -0,10% | - |
| 18.10.2024 | 40,06 | 41,76 | 39,94 | 40,34 | 0,71% | - |
| 17.10.2024 | 40,80 | 40,85 | 39,78 | 40,05 | -1,29% | - |
| 16.10.2024 | 40,63 | 41,40 | 40,26 | 40,58 | 0,04% | 35,00 |
| 15.10.2024 | 42,33 | 42,34 | 40,29 | 40,56 | -5,55% | 186,00 |
| 14.10.2024 | 43,24 | 43,64 | 42,34 | 42,95 | -1,16% | - |
| 11.10.2024 | 43,19 | 43,74 | 41,72 | 43,45 | 0,45% | - |
| 10.10.2024 | 43,70 | 43,92 | 42,93 | 43,26 | 1,70% | 28,00 |
| 09.10.2024 | 42,58 | 42,82 | 41,38 | 42,53 | -0,86% | 225,00 |
| 08.10.2024 | 40,43 | 43,38 | 39,65 | 42,90 | -5,99% | 126,00 |
| 07.10.2024 | 46,78 | 47,36 | 44,71 | 45,64 | -0,61% | - |
| 04.10.2024 | 44,77 | 46,05 | 44,77 | 45,92 | 2,90% | 250,00 |
| 03.10.2024 | 45,46 | 45,87 | 43,76 | 44,62 | -3,38% | 24,00 |
| 02.10.2024 | 45,23 | 46,32 | 44,01 | 46,18 | 7,86% | 402,00 |
| 01.10.2024 | 40,39 | 42,93 | 40,37 | 42,82 | 5,87% | 24,00 |
| 30.09.2024 | 42,45 | 43,00 | 40,41 | 40,44 | -0,44% | 1.100,00 |
| 27.09.2024 | 39,57 | 42,29 | 39,21 | 40,62 | 3,52% | 1.600,00 |
| 26.09.2024 | 36,40 | 41,21 | 36,40 | 39,24 | 14,25% | 2.000,00 |
| 25.09.2024 | 34,66 | 34,86 | 33,44 | 34,35 | -1,46% | - |
| 24.09.2024 | 33,84 | 35,08 | 33,65 | 34,86 | 6,54% | - |
| 23.09.2024 | 31,82 | 32,80 | 31,77 | 32,72 | 2,76% | 406,00 |
| 20.09.2024 | 31,73 | 32,08 | 31,43 | 31,84 | 0,32% | - |
| 19.09.2024 | 31,41 | 32,40 | 31,41 | 31,74 | 1,18% | 6.600,00 |
| 18.09.2024 | 31,37 | 31,60 | 31,17 | 31,37 | -0,13% | 300,00 |
| 17.09.2024 | 30,97 | 31,64 | 30,97 | 31,41 | 1,18% | 320,00 |
| 16.09.2024 | 31,33 | 31,70 | 30,67 | 31,04 | -1,48% | 1.500,00 |
| 13.09.2024 | 30,96 | 31,51 | 30,63 | 31,51 | 1,45% | - |
| 12.09.2024 | 30,92 | 31,39 | 30,41 | 31,06 | 0,53% | - |
| 11.09.2024 | 30,64 | 31,24 | 30,62 | 30,89 | 0,19% | - |
| 10.09.2024 | 30,75 | 31,65 | 30,67 | 30,83 | -0,10% | 650,00 |
| 09.09.2024 | 30,61 | 31,53 | 30,61 | 30,86 | 1,26% | - |