43,990€
-1,61%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 44,50 | 45,26 | 43,61 | 44,01 | -0,93% | - |
| 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% | - |
| 06.09.2024 | 30,75 | 30,99 | 30,26 | 30,48 | -1,07% | - |
| 05.09.2024 | 30,42 | 31,25 | 30,36 | 30,81 | 1,38% | - |
| 04.09.2024 | 30,47 | 30,94 | 30,06 | 30,39 | -0,86% | 769,00 |
| 03.09.2024 | 30,47 | 31,24 | 30,45 | 30,65 | 0,07% | - |
| 02.09.2024 | 30,54 | 30,63 | 30,28 | 30,63 | 0,16% | - |
| 30.08.2024 | 30,21 | 31,12 | 30,21 | 30,58 | 1,26% | 400,00 |
| 29.08.2024 | 29,82 | 30,67 | 29,81 | 30,20 | 1,17% | - |
| 28.08.2024 | 30,01 | 30,23 | 29,56 | 29,85 | -0,33% | - |
| 27.08.2024 | 29,86 | 30,99 | 29,83 | 29,95 | -0,47% | - |
| 26.08.2024 | 29,79 | 30,78 | 29,79 | 30,09 | 0,96% | - |
| 23.08.2024 | 30,37 | 30,75 | 29,73 | 29,81 | -1,99% | 10,00 |
| 22.08.2024 | 30,36 | 30,84 | 30,35 | 30,41 | 0,07% | - |
| 21.08.2024 | 29,78 | 30,73 | 29,65 | 30,39 | 2,01% | - |
| 20.08.2024 | 30,72 | 31,11 | 29,74 | 29,79 | -2,38% | - |
| 19.08.2024 | 30,32 | 31,35 | 30,24 | 30,52 | 0,28% | 600,00 |
| 16.08.2024 | 31,23 | 31,48 | 30,23 | 30,43 | -2,64% | - |
| 15.08.2024 | 30,18 | 31,27 | 30,16 | 31,26 | 3,67% | - |
| 14.08.2024 | 30,29 | 30,87 | 29,87 | 30,15 | -0,50% | - |
| 13.08.2024 | 29,89 | 30,59 | 29,85 | 30,30 | 0,43% | - |
| 12.08.2024 | 30,79 | 31,13 | 30,08 | 30,17 | -2,14% | - |
| 09.08.2024 | 31,21 | 31,32 | 30,40 | 30,83 | -1,41% | - |
| 08.08.2024 | 30,86 | 31,53 | 30,72 | 31,27 | 0,87% | - |
| 07.08.2024 | 30,72 | 31,72 | 30,58 | 31,00 | 7,64% | 177,00 |
| 06.08.2024 | 27,43 | 30,86 | 27,42 | 28,80 | 5,77% | - |
| 05.08.2024 | 26,71 | 27,30 | 25,61 | 27,23 | 0,61% | - |
| 02.08.2024 | 27,46 | 27,96 | 26,45 | 27,07 | -2,84% | - |
| 01.08.2024 | 27,94 | 28,25 | 27,47 | 27,86 | -0,23% | 21,00 |
| 31.07.2024 | 27,71 | 28,46 | 27,71 | 27,92 | 0,54% | - |
| 30.07.2024 | 27,79 | 27,86 | 27,36 | 27,77 | -0,16% | 360,00 |
| 29.07.2024 | 27,68 | 27,99 | 27,29 | 27,82 | 0,61% | - |
| 26.07.2024 | 26,97 | 27,87 | 26,96 | 27,65 | 2,52% | - |
| 25.07.2024 | 27,05 | 27,41 | 26,87 | 26,97 | -0,39% | 236,00 |
| 24.07.2024 | 27,43 | 27,66 | 26,75 | 27,07 | -1,71% | 600,00 |
| 23.07.2024 | 28,12 | 28,33 | 27,52 | 27,54 | -2,32% | - |
| 22.07.2024 | 27,81 | 28,57 | 27,69 | 28,20 | 1,15% | - |
| 19.07.2024 | 28,13 | 28,28 | 27,51 | 27,88 | -0,82% | 1,00 |
| 18.07.2024 | 28,56 | 28,76 | 28,06 | 28,11 | -1,56% | - |
| 17.07.2024 | 28,78 | 28,97 | 28,25 | 28,55 | -0,99% | - |
| 16.07.2024 | 28,87 | 29,15 | 28,52 | 28,84 | -0,10% | - |
| 15.07.2024 | 29,59 | 29,69 | 28,75 | 28,87 | -1,99% | - |
| 12.07.2024 | 29,22 | 30,23 | 29,19 | 29,45 | 0,79% | 15,00 |
| 11.07.2024 | 27,82 | 29,81 | 27,82 | 29,22 | 3,80% | - |
| 10.07.2024 | 28,07 | 28,68 | 27,87 | 28,15 | 0,02% | 1.200,00 |
| 09.07.2024 | 28,11 | 28,52 | 27,99 | 28,15 | 0,07% | - |
| 08.07.2024 | 28,79 | 29,13 | 28,05 | 28,13 | -1,82% | - |
| 05.07.2024 | 29,10 | 29,33 | 28,48 | 28,65 | -2,25% | - |
| 04.07.2024 | 29,04 | 29,40 | 29,02 | 29,31 | 1,26% | - |
| 03.07.2024 | 28,28 | 29,32 | 28,18 | 28,94 | 2,17% | - |
| 02.07.2024 | 28,39 | 29,04 | 28,22 | 28,33 | -0,40% | - |
| 01.07.2024 | 28,68 | 29,41 | 28,37 | 28,44 | -1,22% | - |
| 28.06.2024 | 29,22 | 29,34 | 28,72 | 28,79 | -1,64% | - |
| 27.06.2024 | 29,47 | 29,49 | 28,83 | 29,27 | -0,76% | - |
| 26.06.2024 | 29,52 | 29,78 | 29,13 | 29,50 | -0,14% | - |
| 25.06.2024 | 29,94 | 30,24 | 29,42 | 29,54 | -1,32% | - |
| 24.06.2024 | 30,08 | 30,54 | 29,56 | 29,93 | -0,75% | - |
| 21.06.2024 | 30,04 | 30,31 | 29,69 | 30,16 | -0,15% | - |
| 20.06.2024 | 30,66 | 30,78 | 29,84 | 30,20 | -1,32% | - |
| 19.06.2024 | 30,67 | 30,69 | 30,51 | 30,61 | -0,42% | 798,00 |