45,860€
-1,65%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,77 | 46,04 | 45,70 | 45,86 | -1,64% | 760,00 |
| 13.02.2026 | 46,46 | 46,94 | 45,85 | 46,63 | 3,08% | - |
| 12.02.2026 | 47,41 | 47,44 | 45,12 | 45,23 | -4,30% | 960,00 |
| 11.02.2026 | 47,75 | 48,23 | 47,26 | 47,26 | -1,61% | - |
| 10.02.2026 | 48,17 | 48,43 | 47,62 | 48,04 | -0,46% | - |
| 09.02.2026 | 48,20 | 48,45 | 47,20 | 48,26 | -1,49% | - |
| 06.02.2026 | 46,75 | 49,39 | 46,34 | 48,99 | 3,62% | 3.080,00 |
| 05.02.2026 | 46,25 | 47,35 | 44,93 | 47,28 | 5,11% | 4.730,00 |
| 04.02.2026 | 42,85 | 45,25 | 42,75 | 44,98 | 4,52% | - |
| 03.02.2026 | 42,86 | 43,22 | 42,51 | 43,03 | 0,44% | 520,00 |
| 02.02.2026 | 41,33 | 42,86 | 41,14 | 42,84 | 2,72% | - |
| 30.01.2026 | 42,06 | 42,32 | 41,46 | 41,71 | -1,27% | 962,00 |
| 29.01.2026 | 42,27 | 43,22 | 41,75 | 42,24 | 0,74% | 750,00 |
| 28.01.2026 | 42,09 | 42,89 | 41,76 | 41,93 | 0,73% | - |
| 27.01.2026 | 41,52 | 42,53 | 41,45 | 41,63 | 1,47% | - |
| 26.01.2026 | 41,29 | 41,55 | 40,84 | 41,02 | -1,20% | - |
| 23.01.2026 | 42,06 | 42,25 | 41,38 | 41,52 | -1,07% | - |
| 22.01.2026 | 41,75 | 42,31 | 41,54 | 41,97 | 0,50% | - |
| 21.01.2026 | 40,59 | 41,78 | 40,50 | 41,76 | 3,16% | - |
| 20.01.2026 | 40,56 | 41,21 | 40,31 | 40,48 | 0,24% | - |
| 19.01.2026 | 40,57 | 40,57 | 40,39 | 40,39 | -1,51% | - |
| 16.01.2026 | 41,58 | 41,66 | 40,51 | 41,01 | -1,26% | - |
| 15.01.2026 | 40,95 | 41,80 | 40,82 | 41,53 | 2,20% | - |
| 14.01.2026 | 41,47 | 41,77 | 40,53 | 40,64 | -1,84% | 30,00 |
| 13.01.2026 | 41,69 | 41,97 | 41,27 | 41,40 | -0,98% | - |
| 12.01.2026 | 41,60 | 42,21 | 41,06 | 41,81 | 3,03% | - |
| 09.01.2026 | 41,22 | 41,44 | 40,33 | 40,58 | -1,42% | - |
| 08.01.2026 | 40,58 | 41,28 | 40,55 | 41,16 | 1,11% | - |
| 07.01.2026 | 41,08 | 41,34 | 40,71 | 40,71 | -0,17% | - |
| 06.01.2026 | 39,93 | 41,09 | 39,90 | 40,78 | 1,67% | - |
| 05.01.2026 | 40,30 | 40,84 | 39,84 | 40,11 | -2,50% | - |
| 02.01.2026 | 40,94 | 41,66 | 40,79 | 41,14 | 1,87% | 477,00 |
| 30.12.2025 | 41,66 | 41,77 | 40,12 | 40,39 | -2,32% | - |
| 29.12.2025 | 41,29 | 41,48 | 40,73 | 41,35 | 0,23% | - |
| 23.12.2025 | 41,14 | 41,43 | 40,92 | 41,25 | 0,04% | - |
| 22.12.2025 | 41,30 | 41,41 | 40,91 | 41,24 | -0,66% | - |
| 19.12.2025 | 41,06 | 41,59 | 40,76 | 41,51 | 0,99% | - |
| 18.12.2025 | 40,62 | 41,41 | 40,45 | 41,11 | 0,85% | - |
| 17.12.2025 | 40,41 | 40,88 | 40,26 | 40,76 | 0,85% | - |
| 16.12.2025 | 40,71 | 40,78 | 40,15 | 40,42 | -1,67% | - |
| 15.12.2025 | 41,45 | 41,54 | 40,74 | 41,10 | -0,64% | - |
| 12.12.2025 | 40,63 | 41,75 | 40,62 | 41,37 | 1,73% | - |
| 11.12.2025 | 39,94 | 40,80 | 39,76 | 40,66 | 0,58% | - |
| 10.12.2025 | 39,81 | 40,53 | 39,71 | 40,43 | 2,13% | - |
| 09.12.2025 | 39,47 | 39,78 | 39,21 | 39,58 | -0,38% | - |
| 08.12.2025 | 39,62 | 40,41 | 39,61 | 39,73 | 0,35% | - |
| 05.12.2025 | 39,95 | 40,21 | 39,51 | 39,59 | -0,90% | - |
| 04.12.2025 | 40,54 | 40,89 | 39,82 | 39,95 | -1,75% | - |
| 03.12.2025 | 41,65 | 41,67 | 40,38 | 40,66 | -2,79% | - |
| 02.12.2025 | 41,30 | 41,94 | 41,27 | 41,83 | 0,57% | - |
| 01.12.2025 | 41,38 | 42,39 | 41,34 | 41,59 | 0,27% | - |
| 28.11.2025 | 41,84 | 42,32 | 40,89 | 41,48 | -0,66% | - |
| 27.11.2025 | 41,58 | 41,96 | 41,58 | 41,76 | -0,27% | - |
| 26.11.2025 | 41,53 | 42,24 | 41,28 | 41,87 | 0,83% | - |
| 25.11.2025 | 41,15 | 42,10 | 41,03 | 41,53 | 0,37% | - |
| 24.11.2025 | 41,67 | 42,07 | 41,25 | 41,37 | -0,86% | - |
| 21.11.2025 | 41,14 | 42,10 | 40,54 | 41,73 | 1,14% | - |
| 20.11.2025 | 41,63 | 42,26 | 41,20 | 41,26 | -0,33% | - |
| 19.11.2025 | 40,96 | 41,83 | 40,96 | 41,40 | 0,25% | 500,00 |
| 18.11.2025 | 40,35 | 41,39 | 40,16 | 41,29 | 3,03% | - |
| 17.11.2025 | 39,62 | 40,33 | 39,41 | 40,08 | 1,30% | - |
| 14.11.2025 | 39,59 | 40,13 | 39,46 | 39,56 | -0,26% | - |
| 13.11.2025 | 39,99 | 39,99 | 39,29 | 39,67 | -0,74% | - |
| 12.11.2025 | 39,76 | 40,13 | 39,50 | 39,96 | 0,91% | - |
| 11.11.2025 | 39,28 | 39,81 | 39,25 | 39,60 | 1,37% | - |
| 10.11.2025 | 38,73 | 39,35 | 38,51 | 39,07 | 4,10% | - |
| 07.11.2025 | 37,36 | 37,71 | 36,99 | 37,53 | 0,40% | - |
| 06.11.2025 | 38,04 | 38,45 | 37,31 | 37,38 | -1,83% | - |
| 05.11.2025 | 39,01 | 39,31 | 37,47 | 38,07 | -2,65% | 220,00 |
| 04.11.2025 | 38,80 | 39,99 | 38,25 | 39,11 | 2,02% | 400,00 |
| 03.11.2025 | 37,42 | 38,46 | 37,41 | 38,33 | 0,66% | - |
| 31.10.2025 | 37,72 | 38,12 | 37,26 | 38,08 | 0,61% | - |
| 30.10.2025 | 37,75 | 38,00 | 37,40 | 37,85 | 0,36% | - |
| 29.10.2025 | 37,39 | 37,76 | 37,31 | 37,72 | 0,32% | - |
| 28.10.2025 | 37,70 | 38,38 | 37,33 | 37,60 | -1,17% | - |
| 27.10.2025 | 38,60 | 38,96 | 37,86 | 38,04 | -3,18% | 80,00 |
| 24.10.2025 | 39,04 | 39,36 | 39,04 | 39,29 | 0,24% | - |
| 23.10.2025 | 38,72 | 39,48 | 38,61 | 39,20 | 0,90% | - |
| 22.10.2025 | 38,47 | 39,08 | 38,44 | 38,85 | -0,37% | - |
| 21.10.2025 | 38,50 | 38,99 | 38,33 | 38,99 | 1,14% | - |
| 20.10.2025 | 37,61 | 38,56 | 37,47 | 38,55 | 2,46% | - |
| 17.10.2025 | 36,72 | 37,76 | 36,52 | 37,63 | 1,57% | - |
| 16.10.2025 | 37,28 | 37,91 | 37,02 | 37,05 | -2,01% | - |
| 15.10.2025 | 36,79 | 37,92 | 36,72 | 37,81 | 2,07% | 800,00 |
| 14.10.2025 | 36,56 | 37,41 | 36,45 | 37,04 | -0,38% | - |
| 13.10.2025 | 36,99 | 37,90 | 36,91 | 37,18 | 1,50% | - |
| 10.10.2025 | 37,18 | 38,63 | 36,63 | 36,63 | -0,46% | - |
| 09.10.2025 | 36,36 | 36,98 | 36,36 | 36,80 | 1,24% | - |
| 08.10.2025 | 36,62 | 36,87 | 35,79 | 36,35 | -0,14% | - |
| 07.10.2025 | 36,82 | 37,64 | 36,37 | 36,40 | -0,87% | - |
| 06.10.2025 | 36,15 | 36,72 | 36,14 | 36,72 | 2,23% | - |
| 03.10.2025 | 36,39 | 36,65 | 35,92 | 35,92 | -1,56% | - |
| 02.10.2025 | 36,74 | 37,12 | 36,37 | 36,49 | -0,79% | - |
| 01.10.2025 | 36,39 | 36,93 | 36,39 | 36,78 | 0,75% | 100,00 |
| 30.09.2025 | 37,09 | 37,49 | 36,42 | 36,51 | -1,89% | - |
| 29.09.2025 | 37,14 | 37,74 | 37,12 | 37,21 | 0,45% | - |
| 26.09.2025 | 36,93 | 37,33 | 36,57 | 37,05 | 1,01% | - |
| 25.09.2025 | 37,06 | 37,35 | 36,65 | 36,68 | -0,16% | 100,00 |
| 24.09.2025 | 36,10 | 36,93 | 35,95 | 36,74 | 1,83% | - |
| 23.09.2025 | 36,49 | 36,70 | 36,05 | 36,08 | -1,23% | - |